矽統 (2363)-統一-城中券商分點個股進出

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
55.0
漲跌
▼2.6
漲幅
-4.51%
成交量
50,368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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/07	32	55.17	16	55.01	55.00	16	36,982	0.04%
2024/05/06	12	56.93	16	57.64	57.60	-4	36,235	-0.01%
2024/05/03	79	57.66	60	57.58	56.20	19	35,684	0.05%
2024/05/02	41	59.96	78	58.93	58.10	-37	34,469	-0.11%
2024/04/30	504	61.96	524	62.53	61.80	-20	33,322	-0.06%	大買/大賣/
2024/04/29	444	65.71	156	65.41	61.90	288	31,505	0.91%	大買/大賣/鉅額交易
2024/04/26	106	72.87	98	71.25	68.60	8	29,997	0.03%	大買/
2024/04/25	113.9	71.95	70	70.66	72.60	43.9	29,657	0.15%	大買/
2024/04/24	83.6	68.79	76	66.99	70.00	7.6	29,439	0.03%
2024/04/23	90.8	63.66	80	63.77	64.50	10.8	29,290	0.04%
2024/04/22	108	67.46	32	65.18	63.20	76	29,103	0.26%	大買/
2024/04/19	107	65.71	42	67.56	68.20	65	28,760	0.23%	大買/
2024/04/18	94	71.34	141.2	70.09	69.20	-47.2	28,176	-0.17%	大賣/
2024/04/17	49	67.45	33	67.32	68.90	16	27,846	0.06%
2024/04/16	40	62.15	2	61.32	63.00	38	27,594	0.14%
2024/04/15	16	61.68	31.2	60.50	62.00	-15.2	27,808	-0.05%
2024/04/12	495.4	61.24	400.2	61.74	61.40	95.2	27,415	0.35%	大買/大賣/
2024/04/11	190	56.72	263	56.68	58.50	-73	22,059	-0.33%	大買/大賣/
2024/04/10	217	51.74	154.2	51.10	53.20	62.9	19,819	0.32%	大買/大賣/
2024/04/09	95	49.44	708	50.53	50.60	-613	17,036	-3.60%	大賣/鉅額交易
2024/04/08	300	46.05	8	46.05	46.05	292	14,346	2.04%	大買/鉅額交易
2024/04/03	300	41.90	0	0.00	41.90	300	14,281	2.10%	大買/鉅額交易
2024/04/02	0	38.55	0	0.00	38.10	0	14,273	0.00%
2024/04/01	1	38.50	0	0.00	38.50	1	14,494	0.01%
2024/03/29	0	0.00	3	37.55	37.85	-3	14,588	-0.02%
2024/03/28	6	38.25	2	37.78	37.50	4	14,715	0.03%
2024/03/27	0	0.00	4	38.69	38.15	-4	14,831	-0.03%
2024/03/26	1	39.85	3.4	39.97	38.75	-2.4	15,002	-0.02%
2024/03/25	0.1	40.20	6	40.15	39.65	-6	15,320	-0.04%
2024/03/22	0	0.00	1	40.25	40.20	-1	15,669	-0.01%
2024/03/21	3	39.22	5	39.49	39.60	-2	16,151	-0.01%
2024/03/20	0	0.00	5	38.95	38.60	-5	19,825	-0.03%
2024/03/19	1	39.00	4	39.35	39.00	-3	22,951	-0.01%
2024/03/18	0	0.00	2	38.80	39.35	-2	23,371	-0.01%
2024/03/15	9	39.36	0	0.00	39.00	9	23,636	0.04%
2024/03/14	12	39.95	2	39.90	39.45	10	23,890	0.04%
2024/03/13	5	41.25	0	0.00	40.55	5	24,017	0.02%
2024/03/11	15.3	40.86	24	40.55	40.70	-8.7	24,409	-0.04%
2024/03/08	14	41.14	6.2	41.58	40.65	7.8	24,725	0.03%
2024/03/07	6	42.97	9	42.30	41.65	-3	25,018	-0.01%
2024/03/06	5	43.33	7	43.34	43.00	-2	25,327	-0.01%
2024/03/05	7	43.44	2	43.80	43.60	5	25,794	0.02%
2024/03/04	3	43.83	0	0.00	43.35	3	26,196	0.01%
2024/03/01	13	44.02	23	44.05	43.60	-10	26,463	-0.04%
2024/02/29	19	43.16	34.8	43.10	43.05	-15.8	26,553	-0.06%
2024/02/27	59	46.29	70	46.81	43.80	-11	26,962	-0.04%
2024/02/26	135	45.76	473	45.16	45.85	-338	26,527	-1.27%	大買/大賣/鉅額交易
2024/02/23	6	43.43	1	43.10	42.70	5	27,032	0.02%
2024/02/22	5	44.10	0	0.00	44.00	5	27,709	0.02%
2024/02/21	0	0.00	170	44.35	44.00	-170	28,781	-0.59%	大賣/鉅額交易
2024/02/20	3	44.70	3	44.15	43.50	0	29,589	0.00%
2024/02/19	1	44.60	1	44.35	44.30	0	30,259	0.00%
2024/02/16	5	45.03	135	44.89	44.95	-130	31,962	-0.41%	大賣/鉅額交易
2024/02/15	21	43.14	505	43.28	43.70	-484	32,241	-1.50%	大賣/鉅額交易
2024/02/05	6	41.03	2	40.90	40.85	4	32,947	0.01%
2024/02/02	2	42.70	1	42.85	41.70	1	34,557	0.00%
2024/02/01	7	42.57	6	42.74	42.70	1	36,936	0.00%
2024/01/31	0	0.00	1	41.60	41.40	-1	38,751	0.00%
2024/01/30	0	0.00	1	41.95	41.85	-1	39,939	0.00%
2024/01/29	1	42.15	6	42.25	42.30	-5	41,821	-0.01%
2024/01/26	1	42.85	0	0.00	42.15	1	45,394	0.00%
2024/01/25	6	43.30	5	43.40	43.15	1	45,917	0.00%
2024/01/24	1	43.80	1	43.80	43.35	0	46,101	0.00%
2024/01/23	3	44.12	1	43.80	43.85	2	46,247	0.00%
2024/01/22	51	43.94	48	44.24	44.15	3	46,243	0.01%
2024/01/18	0	0.00	1	42.00	41.30	-1	46,109	0.00%
2024/01/17	5	42.42	6	41.64	42.25	-1	46,249	0.00%
2024/01/16	6	41.89	29	41.86	41.65	-23	46,486	-0.05%
2024/01/15	2	42.88	0	0.00	42.50	2	46,682	0.00%
2024/01/12	26	42.99	0	0.00	42.55	26	47,017	0.06%
2024/01/11	0	0.00	1	43.30	43.65	-1	47,501	0.00%
2024/01/10	5	42.10	15	42.90	43.20	-10	48,193	-0.02%
2024/01/09	9	43.08	6	42.13	41.60	3	52,678	0.01%
2024/01/08	0	0.00	4.2	44.88	44.80	-4.2	55,091	-0.01%
2024/01/05	16	45.49	1	45.60	45.25	15	60,292	0.02%
2024/01/04	12	46.35	1	45.85	45.70	11	63,654	0.02%
2024/01/03	7	46.24	31	46.42	46.65	-24	65,226	-0.04%
2024/01/02	3	45.15	18	45.13	45.15	-15	65,954	-0.02%
2023/12/29	2	45.58	12	45.65	45.60	-10	66,789	-0.01%
2023/12/28	6	46.15	10	45.85	45.65	-4	67,321	-0.01%
2023/12/27	11	46.49	27	46.51	46.35	-16	67,758	-0.02%
2023/12/26	9	46.08	46	45.93	45.85	-37	68,886	-0.05%
2023/12/25	14.2	46.35	0	0.00	45.60	14.2	70,021	0.02%
2023/12/22	26	46.53	9	46.76	46.05	17	70,595	0.02%
2023/12/21	5	46.55	33	46.57	46.40	-28	71,691	-0.04%
2023/12/20	13	46.98	12	47.59	47.45	1	72,703	0.00%
2023/12/19	34	46.43	25	46.80	46.90	9	73,667	0.01%
2023/12/18	42	46.63	33	46.35	46.20	9	74,138	0.01%
2023/12/15	262.1	49.89	226	49.41	47.50	36.1	74,603	0.05%	大買/大賣/
2023/12/14	208	50.72	125	51.47	52.00	83	72,209	0.11%	大買/大賣/
2023/12/13	59	46.39	6	45.96	47.35	53	71,735	0.07%
2023/12/12	3	46.75	6	46.35	45.35	-3	73,351	0.00%
2023/12/11	56	46.02	54	45.90	46.00	2	74,654	0.00%
2023/12/08	9	44.99	75	45.24	44.85	-66	75,374	-0.09%
2023/12/07	20	45.53	15	45.12	44.90	5	76,947	0.01%
2023/12/05	3	46.33	4	46.31	45.85	-1	80,470	0.00%
2023/12/04	16	48.53	15	48.80	47.40	1	81,221	0.00%
2023/12/01	5	48.73	17	48.55	48.30	-12	83,022	-0.01%
2023/11/30	43	48.47	62	48.35	48.50	-19	84,404	-0.02%
2023/11/29	14	48.24	41	48.18	48.00	-27	85,866	-0.03%
2023/11/28	41	46.70	7	47.70	48.40	34	89,205	0.04%
2023/11/27	18.1	46.73	43	46.71	46.10	-24.9	90,643	-0.03%
2023/11/24	34.1	48.16	4	47.55	47.00	30.1	93,327	0.03%
2023/11/22	145	50.20	63	50.51	50.30	82	96,878	0.08%	大買/
2023/11/21	14	50.61	49	50.08	49.35	-35	98,689	-0.04%
2023/11/20	122	49.99	101	50.13	49.60	21	102,740	0.02%	大買/大賣/
2023/11/17	81	49.05	42	49.05	49.00	39	103,925	0.04%
2023/11/16	12	47.87	71	47.77	48.50	-59	105,989	-0.06%
2023/11/15	412	48.16	329	48.15	48.15	83	107,828	0.08%	大買/大賣/
2023/11/14	238	45.98	23	45.95	45.70	215	109,022	0.20%	大買/鉅額交易
2023/11/13	105	45.10	81	44.83	45.40	24	109,394	0.02%	大買/
2023/11/10	153	45.16	154	45.26	45.10	-1	109,625	0.00%	大買/大賣/
2023/11/09	434.1	46.08	574	46.44	44.15	-139.9	109,470	-0.13%	大買/大賣/鉅額交易
2023/11/08	377	49.94	267	49.97	49.00	110	108,731	0.10%	大買/大賣/鉅額交易
2023/11/07	258.2	53.47	258	53.46	52.80	0.2	107,853	0.00%	大買/大賣/
2023/11/06	611	52.21	362.4	52.48	53.70	248.6	107,781	0.23%	大買/大賣/鉅額交易
2023/11/03	614.6	55.98	559.8	56.32	52.30	54.8	106,883	0.05%	大買/大賣/
2023/11/02	65	57.01	101	57.29	58.10	-36	103,784	-0.03%	大賣/
2023/11/01	6	51.35	84	51.39	53.40	-78	103,252	-0.08%
2023/10/31	67.1	50.24	56.1	52.32	49.80	11	103,057	0.01%
2023/10/30	25	49.94	41	51.40	51.60	-16	103,103	-0.02%
2023/10/27	16.1	50.21	45.2	50.73	50.00	-29.1	103,762	-0.03%
2023/10/26	4	52.10	26	52.53	51.70	-22	103,820	-0.02%
2023/10/25	69	52.89	68	53.54	53.00	1	103,793	0.00%
2023/10/24	79.6	51.70	100	52.25	51.90	-20.4	103,586	-0.02%
2023/10/23	121	53.86	146	54.10	54.00	-25	103,079	-0.02%	大買/大賣/
2023/10/20	158.1	53.60	127	54.31	53.70	31.1	102,750	0.03%	大買/大賣/
2023/10/19	106	50.09	104	49.95	53.40	2	102,321	0.00%	大買/大賣/
2023/10/18	421.1	50.74	37	50.66	49.50	384.1	101,714	0.38%	大買/鉅額交易
2023/10/17	480	53.37	731.7	52.97	54.10	-251.7	100,798	-0.25%	大買/大賣/鉅額交易
2023/10/16	848	48.36	396.1	48.76	49.95	451.9	96,026	0.47%	大買/大賣/鉅額交易
2023/10/13	243.1	45.88	209	46.11	47.70	34.1	92,963	0.04%	大買/大賣/
2023/10/12	368	43.48	459.1	43.76	44.95	-91.1	87,730	-0.10%	大買/大賣/
2023/10/11	89	39.35	30.1	40.01	40.90	58.9	84,240	0.07%
2023/10/06	77	38.15	163	38.21	37.20	-86	82,489	-0.10%	大賣/
2023/10/05	186	37.94	20	38.06	37.95	166	81,453	0.20%	大買/鉅額交易
2023/10/04	11	36.80	6	36.80	37.35	5	80,502	0.01%
2023/10/03	50	36.22	48	36.53	36.40	2	79,845	0.00%
2023/10/02	105	38.01	61	37.65	36.50	44	79,262	0.06%	大買/
2023/09/28	21	38.10	197	38.19	37.75	-176	77,939	-0.23%	大賣/鉅額交易
2023/09/27	131	37.84	23	37.77	38.00	108	76,725	0.14%	大買/鉅額交易
2023/09/26	23	37.62	88	37.69	37.35	-65	75,989	-0.09%
2023/09/25	115	37.79	41	37.57	37.70	74	74,687	0.10%	大買/
2023/09/22	32	36.59	38	37.18	37.55	-6	73,425	-0.01%
2023/09/21	41	36.88	15	36.84	36.60	26	72,061	0.04%
2023/09/20	28	36.74	103	36.63	36.70	-75	71,159	-0.11%	大賣/
2023/09/19	110	36.68	140	37.02	37.20	-30	70,097	-0.04%	大買/大賣/
2023/09/18	180	37.30	98	37.43	36.05	82	68,715	0.12%	大買/
2023/09/15	106	38.39	51	38.47	38.90	55	66,004	0.08%	大買/
2023/09/14	97	36.59	113	36.98	37.55	-16	63,884	-0.03%	大賣/
2023/09/13	97	35.45	67.1	35.55	36.10	29.9	62,170	0.05%
2023/09/12	227	35.13	230	35.34	34.85	-3	61,057	0.00%	大買/大賣/
2023/09/11	429	38.18	385	38.01	36.40	44	59,194	0.07%	大買/大賣/
2023/09/08	71	37.03	94	37.32	37.80	-23	56,743	-0.04%
2023/09/07	81	36.75	64	36.87	37.20	17	55,150	0.03%
2023/09/06	204	37.72	228	37.73	36.45	-24	53,971	-0.04%	大買/大賣/
2023/09/05	217	35.77	215	35.92	36.60	2	51,580	0.00%	大買/大賣/
2023/09/04	141	36.21	145	36.44	35.85	-4	49,640	-0.01%	大買/大賣/
2023/09/01	741.2	37.67	758	37.54	37.80	-16.8	47,580	-0.04%	大買/大賣/
2023/08/31	164	34.94	135	34.79	35.50	29	43,695	0.07%	大買/大賣/
2023/08/30	493	34.25	501	34.16	34.45	-8	41,668	-0.02%	大買/大賣/
2023/08/29	406	34.29	392	34.66	33.60	14	38,568	0.04%	大買/大賣/
2023/08/28	39	33.68	36	33.76	33.45	3	34,809	0.01%
2023/08/25	376	33.61	409	33.89	33.70	-33	33,163	-0.10%	大買/大賣/
2023/08/24	752	33.99	785	34.03	34.30	-33	30,072	-0.11%	大買/大賣/
2023/08/23	226	32.06	1,163	32.09	33.00	-937	25,165	-3.72%	大買/大賣/鉅額交易
2023/08/22	1,054	30.10	91.2	30.45	30.00	962.8	22,764	4.23%	大買/鉅額交易
2023/08/21	346	27.98	615.2	27.89	29.00	-269.2	19,741	-1.36%	大買/大賣/鉅額交易
2023/08/18	434	26.77	130	27.29	26.40	304	16,996	1.79%	大買/大賣/鉅額交易
2023/08/17	23	25.41	77	25.30	26.40	-54	13,919	-0.39%
2023/08/16	53.8	24.22	23.5	24.48	24.00	30.3	12,651	0.24%
2023/08/15	32.6	25.84	42	25.78	25.70	-9.5	11,336	-0.08%
2023/08/14	124	24.90	130	24.69	25.75	-6	9,722	-0.06%	大買/大賣/
2023/08/11	77	23.41	128	23.58	24.00	-51	7,896	-0.65%	大賣/
2023/08/10	77	23.28	217	23.28	23.25	-140	6,754	-2.07%	大賣/鉅額交易
2023/08/09	200	21.73	53	21.29	22.45	147	5,538	2.65%	大買/鉅額交易
2023/08/08	27	20.92	44	21.00	21.30	-17	4,467	-0.38%
2023/08/04	1	19.30	0	0.00	19.35	1	3,829	0.03%
2023/08/02	1	20.25	0	0.00	19.50	1	3,726	0.03%
2023/08/01	12	20.28	2	20.80	20.40	10	3,400	0.29%
2023/07/31	0	0.00	5.2	19.64	20.20	-5.2	2,502	-0.21%
2023/07/28	3	18.30	3.3	18.30	18.40	-0.3	2,135	-0.01%
2023/07/27	3.4	17.85	1	18.10	17.95	2.4	1,965	0.12%
2023/07/26	0.5	17.05	0	0.00	17.10	0.5	1,877	0.03%
2023/07/20	1	17.35	0	0.00	17.25	1	1,839	0.05%
2023/07/14	0.1	16.75	1	16.80	16.75	-1	1,578	-0.06%
2023/07/13	0	0.00	1	16.70	16.70	-1	1,575	-0.06%
2023/07/12	0.8	16.90	1	16.90	16.90	-0.2	1,568	-0.01%
2023/07/11	1.4	17.10	0	0.00	17.10	1.4	1,545	0.09%
2023/07/10	0	0.00	1	17.30	17.30	-1	1,534	-0.07%
2023/07/07	1	17.55	10	17.55	17.55	-9	1,529	-0.59%
2023/07/06	5.6	18.55	16	18.57	18.55	-10.4	1,457	-0.71%
2023/07/05	14	18.98	1	18.90	18.85	13	1,370	0.95%
2023/07/04	1.4	18.45	5	18.43	18.55	-3.6	1,278	-0.28%
2023/07/03	2.9	18.35	0	0.00	18.35	2.9	1,236	0.24%
2023/06/30	2.1	18.25	1	18.15	18.25	1.1	1,224	0.09%
2023/06/29	1.5	18.05	4	18.15	18.05	-2.5	1,218	-0.21%
2023/06/28	4	18.00	0	0.00	18.00	4	1,222	0.33%
2023/06/27	0	0.00	4	18.00	18.00	-4	1,227	-0.33%
2023/06/26	3.5	18.25	0	0.00	18.25	3.5	1,214	0.29%
2023/06/19	0	0.00	9	18.40	18.35	-9	1,202	-0.75%
2023/06/16	9.7	18.30	2	18.30	18.35	7.7	1,212	0.64%
2023/06/15	1.6	18.15	0	0.00	18.25	1.6	1,202	0.13%
2023/06/14	0	0.00	2	18.00	18.30	-2	1,220	-0.16%
2023/06/13	1.8	17.80	0	0.00	17.85	1.8	1,152	0.15%
2023/06/12	0.1	17.70	6	17.80	17.80	-5.9	1,153	-0.51%
2023/06/09	6.6	17.85	1	17.90	17.85	5.6	1,153	0.49%
2023/06/08	0	0.00	3	18.00	17.80	-3	1,167	-0.26%
2023/06/07	4.1	17.90	4	18.00	17.90	0.1	1,197	0.01%
2023/06/06	3.6	17.90	1	18.00	17.90	2.6	1,240	0.21%
2023/06/05	1.5	17.90	6	17.80	17.95	-4.5	1,276	-0.35%
2023/06/02	6	17.70	1	17.70	17.70	5	1,290	0.39%
2023/06/01	1.5	17.70	0	0.00	17.70	1.5	1,319	0.11%
2023/05/30	0	0.00	0	17.75	17.70	0	1,412	0.00%
2023/05/29	0	0.00	4	17.75	17.75	-4	1,434	-0.28%
2023/05/26	4.1	17.55	3	17.60	17.55	1.1	1,506	0.07%
2023/05/25	3	17.50	8	17.50	17.50	-5	1,654	-0.30%
2023/05/24	8	17.70	2	17.60	17.70	6	1,663	0.36%
2023/05/23	2	17.45	2	17.55	17.55	0	1,670	0.00%
2023/05/22	1.6	17.45	2	17.55	17.45	-0.4	1,692	-0.02%
2023/05/19	3	17.48	1	17.65	17.45	2	1,700	0.12%
2023/05/18	1	17.55	1	17.45	17.65	0	1,697	0.00%
2023/05/17	1.9	17.35	1	17.40	17.45	0.9	1,690	0.05%
2023/05/16	0.8	17.25	1	17.25	17.35	-0.2	1,689	-0.01%
2023/05/15	1	17.10	0	0.00	17.10	1	1,695	0.06%
2023/05/12	0	0.00	1	17.15	17.15	-1	1,722	-0.06%
2023/05/10	0	0.00	1	17.30	17.30	-1	1,776	-0.06%
2023/05/09	0.9	17.20	2	17.45	17.20	-1.1	1,795	-0.06%
2023/05/08	3.2	17.35	1	17.50	17.35	2.2	1,812	0.12%
2023/05/04	0.8	17.45	2	17.45	17.45	-1.2	2,097	-0.06%
2023/05/03	2	17.50	1	17.50	17.50	1	2,119	0.05%
2023/05/02	2.6	17.55	0	0.00	17.60	2.6	2,143	0.12%
2023/04/28	0.8	17.50	0	0.00	17.50	0.8	2,180	0.03%
2023/04/27	0	0.00	4	17.45	17.40	-4	2,179	-0.18%
2023/04/26	4	17.35	1	17.35	17.35	3	2,180	0.14%
2023/04/25	0.2	17.25	2.4	17.70	17.25	-2.1	2,183	-0.10%
2023/04/24	0.9	17.70	0	0.00	17.70	0.9	2,173	0.04%
2023/04/20	1	18.00	0	0.00	17.90	1	2,181	0.05%
2023/04/19	2.3	18.27	0	0.00	18.05	2.3	2,202	0.10%
2023/04/14	0	0.00	3	18.85	18.60	-3	2,173	-0.14%
2023/04/13	4.1	18.76	3	18.75	18.75	1.1	2,174	0.05%
2023/04/12	3.2	18.85	1	18.80	18.95	2.2	2,181	0.10%
2023/04/11	0.4	18.70	0	0.00	18.70	0.4	2,193	0.02%
2023/04/10	0	0.00	3	18.92	18.75	-3	2,272	-0.13%
2023/04/07	1.9	18.75	0	0.00	18.80	1.9	2,382	0.08%
2023/03/31	0.1	18.75	0	0.00	18.80	0.1	2,378	0.01%
2023/03/30	0	0.00	1	18.65	18.65	-1	2,381	-0.04%
2023/03/29	0.8	18.40	2	18.75	18.40	-1.2	2,382	-0.05%
2023/03/28	2	18.60	3	18.60	18.60	-1	2,393	-0.04%
2023/03/27	1.7	18.88	0	0.00	18.90	1.7	2,399	0.07%
2023/03/24	2.6	18.85	3	18.95	18.90	-0.4	2,411	-0.02%
2023/03/23	9	18.81	5	18.85	18.85	4	2,404	0.17%
2023/03/22	4.6	18.90	3	19.05	18.90	1.6	2,514	0.06%
2023/03/21	3.3	18.85	4	18.90	18.90	-0.7	2,501	-0.03%
2023/03/20	3.6	18.75	2	18.75	18.75	1.6	2,493	0.07%
2023/03/17	8.4	18.65	6	18.75	18.75	2.4	2,500	0.10%
2023/03/16	0	0.00	2	18.45	18.10	-2	2,482	-0.08%
2023/03/15	1.6	18.30	3	18.47	18.40	-1.4	2,485	-0.06%
2023/03/14	0.7	18.30	3	18.30	18.30	-2.3	2,503	-0.09%
2023/03/13	2.9	18.45	1	18.45	18.45	1.9	2,523	0.08%
2023/03/10	1	18.55	2	18.58	18.55	-1	2,519	-0.04%
2023/03/09	1	18.90	8	19.05	18.90	-7	2,567	-0.27%
2023/03/08	9.3	18.91	2	18.90	18.90	7.3	2,646	0.27%
2023/03/07	2	18.75	3	18.85	18.80	-1	2,610	-0.04%
2023/03/06	3	18.75	6	18.95	18.75	-3	2,578	-0.12%
2023/03/03	6.4	18.70	6	18.60	18.70	0.4	2,542	0.02%
2023/03/02	6	18.50	0	0.00	18.50	6	2,473	0.24%
2023/03/01	0.6	18.40	0	0.00	18.40	0.6	2,456	0.03%
2023/02/24	2.2	18.50	7	18.45	18.45	-4.8	2,439	-0.20%
2023/02/23	7.5	18.80	102	18.70	18.80	-94.5	2,341	-4.03%	大賣/
2023/02/22	0	0.00	6	17.85	17.85	-6	2,203	-0.27%
2023/02/21	5.5	18.10	2	18.10	18.10	3.5	2,206	0.16%
2023/02/20	2.2	18.10	1	18.00	18.15	1.2	2,224	0.06%
2023/02/17	0.4	17.85	3	17.95	17.90	-2.6	2,257	-0.11%
2023/02/16	3	17.80	0	0.00	17.80	3	2,274	0.13%
2023/02/15	0	0.00	4	17.65	17.65	-4	2,368	-0.17%
2023/02/14	4.1	17.70	1	17.75	17.80	3.1	2,387	0.13%
2023/02/13	1.4	17.55	0	0.00	17.55	1.4	2,472	0.06%
2023/02/10	0.1	17.60	0	0.00	17.60	0.1	2,507	0.00%
2023/02/08	0	0.00	13	18.20	18.25	-13	2,557	-0.51%
2023/02/07	8	17.97	11	17.94	18.00	-3	2,521	-0.12%
2023/02/06	5.1	17.85	0	0.00	17.85	5.1	2,516	0.20%
2023/02/03	6.7	18.10	24	18.19	18.10	-17.3	2,512	-0.69%
2023/02/02	356	18.26	238	18.41	18.45	118	2,443	4.83%	大買/大賣/鉅額交易
2023/02/01	0.8	17.35	5	17.42	17.35	-4.2	2,258	-0.19%
2023/01/31	4	17.30	0	0.00	17.30	4	2,247	0.18%
2023/01/30	2	17.05	3	17.12	17.15	-1	2,226	-0.04%
2023/01/17	2	16.65	4	16.56	16.70	-2	2,192	-0.09%
2023/01/16	0.7	16.55	0	0.00	16.60	0.7	2,206	0.03%
2023/01/13	0	0.00	2	16.85	16.50	-2	2,209	-0.09%
2023/01/12	1.6	16.65	6	16.65	16.65	-4.4	2,216	-0.20%
2023/01/11	6.4	16.90	2	17.00	16.90	4.4	2,217	0.20%
2023/01/10	1.7	16.85	2	17.00	16.90	-0.3	2,230	-0.01%
2023/01/09	9.3	16.89	1	16.90	16.85	8.3	2,240	0.37%
2023/01/06	0.9	16.55	0	0.00	16.55	0.9	2,226	0.04%
2023/01/05	0	0.00	4	16.75	16.50	-4	2,262	-0.18%
2023/01/04	4	16.60	2	16.40	16.60	2	2,282	0.09%
2023/01/03	1.9	16.20	1	16.35	16.20	0.9	2,273	0.04%
2022/12/30	1.1	16.25	0	0.00	16.25	1.1	2,272	0.05%
2022/12/29	5	16.30	0	0.00	16.25	5	2,268	0.22%
2022/12/28	1	16.90	1	16.85	16.60	0	2,261	0.00%
2022/12/27	1	16.70	9	16.39	16.80	-8	2,197	-0.36%
2022/12/26	3.7	15.90	3	16.05	15.90	0.7	2,089	0.03%
2022/12/23	2.7	15.95	4	15.95	15.95	-1.3	2,111	-0.06%
2022/12/22	4	16.10	0	0.00	16.10	4	2,121	0.19%
2022/12/15	0	0.00	1	16.90	16.90	-1	2,136	-0.05%
2022/12/14	3	17.03	0	0.00	17.05	3	2,130	0.14%
2022/12/09	10	16.80	10	16.75	16.70	0	2,017	0.00%
2022/12/08	0	0.00	1	16.45	16.45	-1	2,037	-0.05%
2022/12/07	1	16.70	0	0.00	16.70	1	2,019	0.05%
2022/12/05	1	17.65	0	0.00	17.55	1	1,984	0.05%
2022/12/02	0.8	17.75	44	17.74	17.80	-43.2	1,973	-2.19%
2022/12/01	3	17.73	6	17.97	17.65	-3	1,981	-0.15%
2022/11/30	5.9	17.82	2.1	17.54	17.85	3.8	1,926	0.20%
2022/11/29	0.6	16.90	12	16.82	16.90	-11.4	1,819	-0.63%
2022/11/28	1.8	16.85	0	0.00	16.90	1.8	1,830	0.10%
2022/11/25	1	16.95	6	17.15	16.90	-5	1,846	-0.27%
2022/11/24	6.1	17.00	0	0.00	17.00	6.1	1,848	0.33%
2022/11/18	1	17.25	0	0.00	16.85	1	1,908	0.05%
2022/11/17	2	16.98	0	0.00	17.10	2	2,012	0.10%
2022/11/16	0	0.00	6	16.95	16.95	-6	2,135	-0.28%
2022/11/15	5.9	17.15	5	16.95	17.15	0.9	2,192	0.04%
2022/11/14	5	16.80	0	0.00	16.80	5	2,184	0.23%
2022/11/11	15	17.28	7	17.27	16.65	8	2,209	0.36%
2022/11/10	1.5	16.50	5	16.50	16.50	-3.5	2,179	-0.16%
2022/11/09	5.2	16.40	0	0.00	16.40	5.2	2,258	0.23%
2022/11/08	0	0.00	2	16.35	16.05	-2	2,340	-0.09%
2022/11/07	8.1	16.08	6	16.20	16.25	2.1	2,359	0.09%
2022/11/04	0.2	15.75	0	0.00	15.75	0.2	2,371	0.01%
2022/11/01	0	0.00	1	15.30	15.50	-1	2,446	-0.04%
2022/10/31	1.7	15.20	0	0.00	15.20	1.7	2,460	0.07%
2022/10/28	10	15.00	0	0.00	14.95	10	2,460	0.41%
2022/10/25	10	15.20	0	0.00	15.05	10	2,467	0.41%
2022/10/17	0.8	15.60	0	0.00	15.45	0.8	2,509	0.03%
2022/10/13	0	0.00	5	14.89	14.85	-5	2,557	-0.20%
2022/10/11	0	0.00	10	16.20	16.15	-10	2,555	-0.39%
2022/10/07	0	0.00	3	17.10	17.10	-3	2,569	-0.12%
2022/10/06	3.3	17.35	0	0.00	17.35	3.3	2,584	0.13%
2022/09/29	10	16.80	10	17.05	16.80	0	2,669	0.00%
2022/09/28	10	16.70	10.5	16.95	16.60	-0.5	2,681	-0.02%
2022/09/26	0	18.30	40	17.65	17.70	-40	2,700	-1.48%
2022/09/22	0	18.35	0	0.00	18.30	0	2,782	0.00%
2022/09/21	2	18.50	0	0.00	18.40	2	2,787	0.07%
2022/09/19	25	18.81	10	18.70	18.65	15	2,821	0.53%
2022/09/15	50	19.55	0	0.00	19.35	50	2,863	1.75%
2022/09/14	0	0.00	0	18.90	18.85	0	2,857	0.00%
2022/09/13	0.1	19.21	0	0.00	19.00	0.1	2,875	0.00%
2022/09/05	0	0.00	1	19.30	19.30	-1	2,946	-0.03%
2022/09/02	0.5	19.90	0	0.00	19.90	0.5	2,952	0.02%
2022/08/30	0.6	20.25	0	0.00	20.25	0.6	2,952	0.02%
2022/08/25	1	20.60	4	20.55	20.55	-3	2,941	-0.10%
2022/08/24	0	0.00	2	21.00	20.45	-2	2,934	-0.07%
2022/08/23	7.6	23.73	0	0.00	23.70	7.6	2,825	0.27%
2022/08/22	0.1	23.80	4	23.80	23.90	-3.9	2,700	-0.14%
2022/08/19	4.2	23.65	2	23.70	23.70	2.2	2,623	0.09%
2022/08/18	1.6	23.45	0	0.00	23.50	1.6	2,578	0.06%
2022/08/17	0	0.00	4	23.30	23.35	-4	2,544	-0.16%
2022/08/16	8	22.93	5	23.07	23.05	3	2,493	0.12%
2022/08/15	17	22.31	3	22.05	22.95	14	2,403	0.58%
2022/08/12	2.7	21.80	2	21.15	21.80	0.7	2,242	0.03%
2022/08/11	5.4	21.21	4	21.26	21.20	1.4	2,207	0.06%
2022/08/10	1	20.45	1	20.75	20.80	0	2,152	0.00%
2022/08/09	0	0.00	1	20.00	20.05	-1	2,098	-0.05%
2022/08/08	1.8	19.90	0	0.00	19.90	1.8	2,104	0.09%
2022/08/01	1	19.85	14	19.85	19.95	-13	2,140	-0.61%
2022/07/11	0	19.05	1	19.10	19.10	-1	2,268	-0.04%
2022/07/08	0.3	19.25	62	19.16	19.25	-61.7	2,266	-2.72%
2022/07/07	62.7	18.85	1	18.10	18.85	61.7	2,253	2.74%
2022/07/06	0.1	18.00	0	0.00	18.00	0.1	2,235	0.01%
2022/07/04	0	0.00	5	17.95	18.00	-5	2,235	-0.22%
2022/07/01	5	18.85	0	0.00	18.30	5	2,228	0.22%
2022/06/30	1	19.55	10	19.20	19.20	-9	2,182	-0.41%
2022/06/29	0	0.00	1	20.15	20.15	-1	2,141	-0.05%
2022/06/28	1.7	20.40	0	0.00	20.40	1.7	2,147	0.08%
2022/06/22	0	0.00	1	21.15	21.15	-1	2,131	-0.05%
2022/06/17	11	22.17	0	0.00	21.85	11	2,188	0.50%
2022/06/13	0	0.00	2	22.95	22.95	-2	2,416	-0.08%
2022/06/10	1.6	23.45	2	23.60	23.55	-0.4	2,457	-0.02%
2022/06/09	2.8	23.42	2.1	23.50	23.40	0.7	2,624	0.03%
2022/06/08	7.2	23.45	2	23.85	23.45	5.2	2,771	0.19%
2022/06/07	2.4	23.40	4	23.40	23.40	-1.6	2,795	-0.06%
2022/06/06	4.2	23.50	7	23.47	23.50	-2.8	2,853	-0.10%
2022/06/02	4.4	23.30	0.1	23.30	23.30	4.3	2,901	0.15%
2022/06/01	2.8	23.35	3	23.35	23.40	-0.2	2,941	-0.01%
2022/05/31	1.8	23.10	5	23.15	23.15	-3.2	2,938	-0.11%
2022/05/30	0	0.00	3	23.05	23.10	-3	2,971	-0.10%
2022/05/27	2.7	22.85	1	23.10	22.85	1.7	3,005	0.06%
2022/05/26	5.5	22.94	0	0.00	22.85	5.5	3,070	0.18%
2022/05/25	0	0.00	1	23.10	22.95	-1	3,111	-0.03%
2022/05/24	0.7	22.95	2	23.45	22.95	-1.3	3,177	-0.04%
2022/05/23	2.4	23.25	12	23.33	23.25	-9.6	3,180	-0.30%
2022/05/20	2.7	23.33	3	23.60	23.35	-0.3	3,205	-0.01%
2022/05/19	5	23.21	4	23.50	23.45	1	3,219	0.03%
2022/05/18	4.5	23.35	4	23.49	23.40	0.5	3,233	0.02%
2022/05/17	2.9	22.95	1	22.65	23.05	1.9	3,238	0.06%
2022/05/16	0.8	22.50	0	0.00	22.50	0.8	3,251	0.02%
2022/05/13	0.4	22.25	0	0.00	22.35	0.4	3,274	0.01%
2022/05/11	0	0.00	3	22.80	22.55	-3	3,308	-0.09%
2022/05/10	2.8	22.65	0	0.00	22.65	2.8	3,336	0.08%
2022/05/06	0.1	22.90	1	22.90	22.90	-0.9	3,453	-0.03%
2022/05/05	1.2	22.90	1	22.95	22.95	0.2	3,498	0.01%
2022/05/04	0.9	22.55	0	0.00	22.55	0.9	3,571	0.02%
2022/05/03	10	22.20	0	0.00	22.20	10	3,606	0.28%
2022/04/28	12	22.78	13	22.98	22.45	-1	3,647	-0.03%
2022/04/27	4.1	21.18	0	0.00	21.65	4.1	3,490	0.12%
2022/04/25	1	22.45	0	0.00	22.05	1	3,516	0.03%
2022/04/22	0	0.00	4	23.15	23.15	-4	3,589	-0.11%
2022/04/21	3.8	23.60	1	23.60	23.60	2.8	3,624	0.08%
2022/04/20	1.1	23.40	6	23.44	23.50	-4.9	3,669	-0.13%
2022/04/19	0.9	23.25	3	23.45	23.25	-2.1	3,702	-0.06%
2022/04/18	3	23.25	5	23.10	23.25	-2	3,769	-0.05%
2022/04/15	0	0.00	3	23.25	23.25	-3	3,809	-0.08%
2022/04/14	8.3	23.63	2	23.75	23.60	6.3	3,921	0.16%
2022/04/13	2	23.60	3.1	23.74	23.65	-1.1	3,976	-0.03%
2022/04/12	0	0.00	2	22.90	22.90	-2	4,020	-0.05%
2022/04/11	0	0.00	6	23.40	22.90	-6	4,088	-0.15%
2022/04/08	4	23.60	0	0.00	23.60	4	4,183	0.10%
2022/04/07	0	0.00	1	23.35	23.35	-1	4,381	-0.02%
2022/03/31	0	0.00	4	24.10	24.10	-4	4,612	-0.09%
2022/03/30	4.2	24.35	12	24.46	24.35	-7.8	4,684	-0.17%
2022/03/29	6.7	24.30	1	24.30	24.30	5.7	4,707	0.12%
2022/03/28	0.3	24.15	0	0.00	24.20	0.3	4,746	0.01%
2022/03/25	5.2	24.15	2	24.10	24.10	3.2	4,776	0.07%
2022/03/24	3.3	24.30	1	24.05	24.30	2.3	4,797	0.05%
2022/03/23	4.7	24.35	2	24.40	24.35	2.7	4,820	0.06%
2022/03/22	20	24.13	45	24.28	24.35	-25	4,868	-0.51%
2022/03/21	25	24.15	1	24.30	24.15	24	4,892	0.49%
2022/03/18	0	0.00	2.1	24.07	24.05	-2.1	4,873	-0.04%
2022/03/17	1	23.90	0.2	23.80	23.90	0.8	4,886	0.02%
2022/03/16	0	0.00	1	23.50	23.60	-1	4,945	-0.02%
2022/03/15	0	0.00	3	23.35	23.35	-3	5,048	-0.06%
2022/03/14	6.3	23.98	2.6	23.92	24.00	3.8	5,213	0.07%
2022/03/11	3	23.38	2	22.83	23.40	1	5,234	0.02%
2022/03/10	0.9	22.50	2	22.80	22.55	-1.1	5,241	-0.02%
2022/03/09	1.8	22.10	2	22.05	22.10	-0.2	5,490	0.00%
2022/03/08	1	22.00	0	0.00	21.30	1	6,100	0.02%
2022/03/07	2	22.18	0	0.00	22.20	2	6,536	0.03%
2022/03/03	0.4	23.30	1	23.55	23.30	-0.6	6,976	-0.01%
2022/03/02	2.6	23.18	0	0.00	23.20	2.6	7,202	0.04%
2022/03/01	0	0.00	3	22.68	23.10	-3	7,282	-0.04%
2022/02/25	0.6	22.15	0	0.00	22.15	0.6	7,324	0.01%
2022/02/24	1	22.45	2	22.23	21.95	-1	7,603	-0.01%
2022/02/23	1.5	22.90	3	22.90	22.90	-1.5	7,994	-0.02%
2022/02/22	1	22.80	0	0.00	22.75	1	9,730	0.01%
2022/02/21	3.7	23.25	4	23.25	23.25	-0.3	9,920	0.00%
2022/02/18	4.8	23.15	4	23.20	23.20	0.8	10,370	0.01%
2022/02/17	4.2	23.30	3	23.52	23.30	1.2	10,630	0.01%
2022/02/16	1.8	23.35	0	0.00	23.35	1.8	10,815	0.02%
2022/02/15	0	0.00	10	23.25	22.95	-10	11,058	-0.09%
2022/02/14	1.2	22.86	0	0.00	22.80	1.2	11,312	0.01%
2022/02/11	0	0.00	2	23.65	23.80	-2	11,390	-0.02%
2022/02/10	2	23.95	0	0.00	23.85	2	11,848	0.02%
2022/01/26	5	22.50	0	0.00	22.35	5	12,459	0.04%
2022/01/24	0	0.00	9.5	23.21	23.20	-9.5	12,900	-0.07%
2022/01/21	0	0.00	2	23.85	23.75	-2	12,988	-0.02%
2022/01/20	4.8	24.30	2.1	24.30	24.30	2.8	13,139	0.02%
2022/01/19	0	0.00	3	24.15	24.15	-3	13,346	-0.02%
2022/01/18	2.2	24.50	5	24.85	24.50	-2.8	13,490	-0.02%
2022/01/17	7.9	24.70	3	24.40	24.70	4.9	13,597	0.04%
2022/01/14	2	24.05	7	24.05	24.05	-5	13,645	-0.04%
2022/01/13	7.5	24.35	3	24.10	24.35	4.5	13,738	0.03%
2022/01/12	2.6	23.95	0	0.00	23.90	2.6	13,806	0.02%
2022/01/11	2	24.00	1	23.85	23.85	1	13,874	0.01%
2022/01/10	2	24.15	0	0.00	24.20	2	13,892	0.01%
2022/01/07	0.2	24.50	100	24.52	24.45	-99.8	14,101	-0.71%
2022/01/06	4	24.89	8	24.90	24.90	-4	14,100	-0.03%
2022/01/05	1.2	25.20	4	25.50	25.20	-2.8	14,173	-0.02%
2022/01/04	4.6	25.30	20	25.53	25.30	-15.4	14,227	-0.11%
2022/01/03	7.1	25.86	20	25.90	25.75	-12.9	14,271	-0.09%
2021/12/30	7.8	26.18	13	26.11	26.30	-5.2	14,351	-0.04%
2021/12/29	7.7	25.85	9	26.03	25.90	-1.3	14,346	-0.01%
2021/12/28	110.1	26.08	12	26.09	25.80	98.1	14,537	0.67%	大買/
2021/12/27	3.3	25.75	10	25.75	25.80	-6.7	14,593	-0.05%
2021/12/24	5.1	25.50	9	25.70	25.50	-3.9	14,676	-0.03%
2021/12/23	8.9	25.50	0	0.00	25.50	8.9	14,750	0.06%
2021/12/21	1	25.20	2	25.30	25.20	-1	14,934	-0.01%
2021/12/20	3.8	25.07	0	0.00	25.10	3.8	14,974	0.03%
2021/12/17	1	25.15	4	25.20	25.20	-3	15,111	-0.02%
2021/12/16	9	25.57	9	25.92	25.60	0	15,187	0.00%
2021/12/15	6.9	25.55	5	25.70	25.55	1.9	15,263	0.01%
2021/12/14	10	25.18	2	25.13	25.20	8	15,406	0.05%
2021/12/10	4	25.60	3	25.55	25.55	1	15,772	0.01%
2021/12/09	7.5	26.06	6	26.40	26.05	1.5	15,881	0.01%
2021/12/08	6.2	26.25	11	26.90	26.25	-4.8	16,054	-0.03%
2021/12/07	1	26.50	54	26.11	26.25	-53	16,466	-0.32%
2021/12/06	8.7	26.65	10	26.80	26.65	-1.3	17,210	-0.01%
2021/12/03	29.9	26.74	12	26.86	26.75	17.9	17,898	0.10%
2021/12/02	24.6	26.82	27	27.17	26.05	-2.4	18,893	-0.01%
2021/12/01	3	26.45	9	26.58	26.85	-6	21,956	-0.03%
2021/11/30	14	25.91	21	25.89	25.75	-7	23,630	-0.03%
2021/11/29	5.6	24.67	0	0.00	24.85	5.6	24,182	0.02%
2021/11/26	6	25.58	3	25.90	25.20	3	24,439	0.01%
2021/11/25	2.9	25.81	12	25.91	25.55	-9.1	24,500	-0.04%
2021/11/24	22.7	25.65	4	25.71	25.70	18.7	24,757	0.08%
2021/11/23	21.8	25.77	2	26.30	25.55	19.8	24,868	0.08%
2021/11/22	17.8	26.09	34	26.89	26.00	-16.2	25,040	-0.06%
2021/11/19	74.7	26.98	33.8	27.88	26.60	40.9	25,143	0.16%
2021/11/18	0	0.00	2	26.13	26.00	-2	23,899	-0.01%
2021/11/17	18	26.39	60.8	26.33	26.60	-42.8	24,198	-0.18%
2021/11/16	5	25.60	112	25.90	25.75	-107	23,951	-0.45%	大賣/鉅額交易
2021/11/15	103.3	25.60	8	25.43	25.50	95.3	23,867	0.40%	大買/
2021/11/12	31.2	25.20	1	25.70	25.00	30.2	24,105	0.13%
2021/11/11	4	25.33	12	25.03	25.45	-8	24,211	-0.03%
2021/11/10	6.6	24.85	40	24.78	24.85	-33.4	24,325	-0.14%
2021/11/09	76	25.86	6	26.04	25.25	70	24,701	0.28%
2021/11/08	3.1	25.40	1	25.25	25.40	2.1	24,982	0.01%
2021/11/05	68.8	24.71	54	25.23	25.25	14.8	25,683	0.06%
2021/11/04	8	24.59	4	24.74	24.45	4	26,515	0.02%
2021/11/03	6.6	24.31	13	24.53	24.55	-6.4	27,576	-0.02%
2021/11/02	31	24.84	22	24.84	24.30	9	28,902	0.03%
2021/11/01	3	24.33	9	24.48	24.45	-6	31,450	-0.02%
2021/10/29	7	24.11	7	23.99	23.90	0	33,638	0.00%
2021/10/28	14	24.47	6	24.53	24.25	8	34,847	0.02%
2021/10/27	11	24.48	33	24.60	24.85	-22	35,551	-0.06%
2021/10/26	27.9	24.35	10	24.60	24.20	17.9	37,758	0.05%
2021/10/25	16.3	23.94	20	24.23	24.35	-3.7	38,110	-0.01%
2021/10/22	14.5	24.16	18	24.24	24.40	-3.5	38,221	-0.01%
2021/10/21	18	24.10	20	24.13	23.85	-2	38,369	-0.01%
2021/10/20	13	24.06	22	24.29	24.05	-9	38,612	-0.02%
2021/10/19	24	24.02	17.2	24.08	24.05	6.8	38,817	0.02%
2021/10/18	13	23.85	3	23.98	23.60	10	39,240	0.03%
2021/10/15	3.2	23.85	6	23.81	23.85	-2.8	39,725	-0.01%
2021/10/14	5	23.16	0	0.00	23.15	5	39,654	0.01%
2021/10/13	27	22.95	28	23.10	22.80	-1	39,685	0.00%
2021/10/12	5.8	23.46	15	23.85	23.65	-9.2	39,739	-0.02%
2021/10/08	18	24.63	36.4	24.21	24.25	-18.4	39,992	-0.05%
2021/10/07	33	24.88	18	24.71	24.65	15	40,374	0.04%
2021/10/06	31	24.27	14	24.12	24.10	17	41,904	0.04%
2021/10/05	7	23.13	5.6	23.36	24.00	1.5	43,296	0.00%
2021/10/04	2	23.50	1	23.75	23.00	1	43,223	0.00%
2021/09/30	1	25.35	1	25.45	25.30	0	43,355	0.00%
2021/09/29	3.5	25.19	0	0.00	24.90	3.5	43,544	0.01%
2021/09/28	1	26.10	0	0.00	26.05	1	44,063	0.00%
2021/09/27	2	26.85	9	26.76	26.50	-7	44,114	-0.02%
2021/09/24	2.8	26.75	8	26.78	26.80	-5.2	44,145	-0.01%
2021/09/23	3	26.60	3	26.75	26.25	0	44,083	0.00%
2021/09/22	3	26.02	2	26.20	26.05	1	44,133	0.00%
2021/09/17	2.9	26.83	1	27.00	27.00	1.9	44,073	0.00%
2021/09/16	3	27.10	4.2	27.41	26.80	-1.2	43,959	0.00%
2021/09/15	9.1	27.07	2	27.20	26.85	7.1	43,793	0.02%
2021/09/14	0	0.00	7	27.31	27.15	-7	43,716	-0.02%
2021/09/13	17	27.58	2	28.05	27.30	15	43,573	0.03%
2021/09/10	373	28.12	378	28.18	27.95	-5	43,362	-0.01%	大買/大賣/
2021/09/09	47	27.94	26	27.91	27.75	21	42,888	0.05%
2021/09/08	13	27.58	19	27.65	27.05	-6	42,075	-0.01%
2021/09/07	64	28.95	80	29.02	28.40	-16	41,379	-0.04%
2021/09/06	175	29.81	650	29.19	30.20	-475	40,346	-1.18%	大買/大賣/鉅額交易
2021/09/03	580	28.70	115	28.28	28.80	465	36,730	1.27%	大買/大賣/鉅額交易
2021/09/02	115	27.79	238	27.14	26.20	-123	34,741	-0.35%	大買/大賣/鉅額交易
2021/09/01	27	26.22	51	26.26	27.05	-24	34,525	-0.07%
2021/08/31	32	25.58	26	25.62	25.70	6	34,291	0.02%
2021/08/30	65	27.71	61	27.75	27.80	4	34,118	0.01%
2021/08/27	13.3	27.12	26	27.08	27.35	-12.7	33,923	-0.04%
2021/08/26	75	27.54	189	27.57	27.20	-114	34,011	-0.34%	大賣/鉅額交易
2021/08/25	173	27.33	37	27.27	27.00	136	33,962	0.40%	大買/鉅額交易
2021/08/24	129	27.38	283	27.37	26.65	-154	33,608	-0.46%	大買/大賣/鉅額交易
2021/08/23	276	26.94	57	26.68	26.95	219	33,387	0.66%	大買/鉅額交易
2021/08/20	26	24.60	0	0.00	24.80	26	33,119	0.08%
2021/08/19	3	25.10	20	24.90	24.60	-17	33,003	-0.05%
2021/08/18	26	25.45	10	24.94	25.70	16	33,223	0.05%
2021/08/17	17	24.66	9	25.28	24.10	8	33,752	0.02%
2021/08/16	9	24.91	6	24.96	24.90	3	33,505	0.01%
2021/08/13	27	26.27	45	26.25	25.55	-18	33,200	-0.05%
2021/08/12	23	27.10	29	27.19	26.90	-6	32,832	-0.02%
2021/08/11	44	27.42	29	27.52	26.50	15	32,317	0.05%
2021/08/10	211	28.64	188	28.62	28.10	23	31,599	0.07%	大買/大賣/
2021/08/09	51	29.60	100	29.50	29.35	-49	30,664	-0.16%
2021/08/06	99	30.24	89	30.26	29.25	10	29,741	0.03%
2021/08/05	232	30.25	256.5	30.34	30.65	-24.5	28,528	-0.09%	大買/大賣/
2021/08/04	320	28.38	298	28.57	29.00	22	26,027	0.08%	大買/大賣/
2021/08/03	159	26.83	149	26.61	27.75	10	23,989	0.04%	大買/大賣/
2021/08/02	117	25.95	589	26.10	25.50	-472	22,932	-2.06%	大買/大賣/鉅額交易
2021/07/30	579	26.32	106	26.18	25.60	473	22,352	2.12%	大買/大賣/鉅額交易
2021/07/29	66	24.58	80	24.63	24.65	-14	20,122	-0.07%
2021/07/28	16	23.60	15	22.93	23.50	1	19,872	0.01%
2021/07/27	30	24.88	11	25.10	24.55	19	20,121	0.09%
2021/07/26	10	24.80	31	24.91	24.95	-21	20,232	-0.10%
2021/07/23	68	24.57	50	24.05	24.15	18	20,526	0.09%
2021/07/22	47	24.63	47.5	24.33	24.35	-0.5	21,128	0.00%
2021/07/21	12	23.76	17	23.74	23.80	-5	22,342	-0.02%
2021/07/20	2	22.70	1	22.90	22.70	1	22,607	0.00%
2021/07/19	1.5	23.46	0	23.50	23.45	1.5	23,761	0.01%
2021/07/16	1	23.65	1	24.00	24.00	0	24,118	0.00%
2021/07/15	11	23.30	13	23.92	24.20	-2	24,197	-0.01%
2021/07/14	7	23.61	19	23.60	23.35	-12	24,228	-0.05%
2021/07/13	116	25.49	677	25.23	24.50	-561	24,184	-2.32%	大買/大賣/鉅額交易
2021/07/12	712	24.34	131	24.05	24.65	581	22,801	2.55%	大買/大賣/鉅額交易
2021/07/09	10	22.45	21	22.65	22.45	-11	21,461	-0.05%
2021/07/08	5	22.48	11	22.65	22.50	-6	21,806	-0.03%
2021/07/07	0	0.00	4	22.35	22.30	-4	22,353	-0.02%
2021/07/06	14	22.15	3	22.27	22.15	11	22,663	0.05%
2021/07/05	69	22.43	40.7	22.45	22.90	28.3	22,708	0.12%
2021/07/02	2	21.25	13	21.65	21.55	-11	22,481	-0.05%
2021/07/01	12	21.40	0	0.00	21.15	12	22,737	0.05%
2021/06/30	12	21.42	10	21.70	21.55	2	23,033	0.01%
2021/06/29	6	21.48	1	22.00	21.30	5	23,082	0.02%
2021/06/28	9	21.34	79	21.38	21.75	-70	23,092	-0.30%
2021/06/25	5	21.75	0	0.00	21.45	5	23,186	0.02%
2021/06/24	11	21.50	9	21.69	21.55	2	23,252	0.01%
2021/06/23	0	21.20	13	21.34	21.30	-13	23,282	-0.06%
2021/06/22	27	20.91	9	21.07	20.85	18	23,386	0.08%
2021/06/21	6	20.77	5	21.07	20.65	1	23,434	0.00%
2021/06/18	2	21.53	0	0.00	21.40	2	24,068	0.01%
2021/06/17	0	0.00	12	21.69	21.90	-12	24,802	-0.05%
2021/06/16	11	21.47	6	21.62	21.25	5	25,304	0.02%
2021/06/15	11	22.02	1	22.35	21.95	10	26,279	0.04%
2021/06/11	0	0.00	5	21.80	21.70	-5	26,200	-0.02%
2021/06/10	7	21.69	7	21.86	21.75	0	26,202	0.00%
2021/06/09	58	21.83	93	21.69	21.95	-35	26,084	-0.13%
2021/06/08	87.4	21.45	98	21.51	21.65	-10.7	25,538	-0.04%
2021/06/07	7	21.21	0	0.00	21.05	7	25,482	0.03%
2021/06/04	2	21.28	30	21.15	21.10	-28	25,388	-0.11%
2021/06/03	30	21.85	11	21.96	21.90	19	25,315	0.08%
2021/06/02	89	21.78	45	22.05	21.50	44	25,091	0.18%
2021/06/01	1	21.35	1	21.55	21.45	0	24,765	0.00%
2021/05/31	93	21.57	73	21.21	21.20	20	24,673	0.08%
2021/05/28	1	21.10	1	21.35	21.15	0	24,555	0.00%
2021/05/27	1	20.45	1	20.50	20.80	0	24,655	0.00%
2021/05/26	49	21.43	50	20.81	20.75	-1	24,700	0.00%
2021/05/25	57	20.88	60	21.00	21.50	-3	24,384	-0.01%
2021/05/24	0	0.00	17	19.59	19.70	-17	23,592	-0.07%
2021/05/21	3	19.02	0	0.00	19.10	3	23,619	0.01%
2021/05/20	4	19.14	23	19.51	18.90	-19	23,705	-0.08%
2021/05/19	3	18.95	21	19.00	19.55	-18	23,679	-0.08%
2021/05/18	20	18.65	1	18.75	18.75	19	23,624	0.08%
2021/05/17	6	17.42	0	0.00	17.05	6	23,690	0.03%
2021/05/14	0	0.00	1	19.60	18.70	-1	23,551	0.00%
2021/05/13	21	19.07	11	19.39	19.00	10	23,366	0.04%
2021/05/12	17	19.15	9	18.92	18.90	8	23,170	0.03%
2021/05/11	3	20.97	2	21.25	20.80	1	22,941	0.00%
2021/05/10	8	22.26	54	22.27	22.25	-46	22,796	-0.20%
2021/05/07	0	0.00	6	22.88	23.25	-6	22,644	-0.03%
2021/05/06	6	22.12	2	22.48	22.15	4	22,446	0.02%
2021/05/05	3	22.38	17	22.66	22.00	-14	22,372	-0.06%
2021/05/04	32	22.09	9	22.40	22.50	23	22,259	0.10%
2021/05/03	7	24.21	30	24.24	23.30	-23	21,948	-0.10%
2021/04/29	9	25.58	2	25.30	25.30	7	22,047	0.03%
2021/04/28	45	26.37	38	26.21	26.70	7	21,976	0.03%
2021/04/27	104	25.65	116	25.71	26.00	-12	22,434	-0.05%	大買/大賣/
2021/04/26	59	24.44	562	24.44	24.80	-503	21,944	-2.29%	大賣/鉅額交易
2021/04/23	551	22.42	69	22.31	22.55	482	21,284	2.26%	大買/鉅額交易
2021/04/22	32	21.30	89	21.31	20.50	-57	20,128	-0.28%
2021/04/21	7	20.94	0	0.00	20.90	7	19,705	0.04%
2021/04/20	4.9	21.59	4.2	21.26	21.20	0.7	19,587	0.00%
2021/04/19	1	20.90	25	20.86	21.00	-24	19,504	-0.12%
2021/04/16	20	20.45	1	20.60	20.55	19	19,257	0.10%
2021/04/15	1	20.10	10	20.10	20.10	-9	19,080	-0.05%
2021/04/14	3	19.72	95	19.75	19.80	-92	18,920	-0.49%
2021/04/13	160	21.27	29.1	21.14	20.30	130.9	18,627	0.70%	大買/鉅額交易
2021/04/12	11	20.93	145.1	20.58	20.60	-134.1	17,965	-0.75%	大賣/鉅額交易
2021/04/09	52	20.06	14	20.31	20.05	38	17,702	0.21%
2021/04/08	134	20.04	10	19.84	19.95	124	17,572	0.71%	大買/鉅額交易
2021/04/07	2	19.43	4	19.50	19.25	-2	17,205	-0.01%
2021/04/06	4	19.01	11.1	18.87	19.10	-7.1	17,117	-0.04%
2021/04/01	15	18.65	2	18.65	18.55	13	17,121	0.08%
2021/03/31	0	0.00	3	18.65	18.65	-3	17,081	-0.02%
2021/03/30	5	18.67	0	0.00	18.65	5	17,135	0.03%
2021/03/26	0	0.00	2	18.35	18.35	-2	17,325	-0.01%
2021/03/24	13	18.42	0	0.00	18.30	13	17,159	0.08%
2021/03/23	40.6	18.73	24	18.41	18.45	16.6	17,149	0.10%
2021/03/22	44.5	18.76	143	18.73	18.90	-98.5	16,568	-0.59%	大賣/
2021/03/19	114.5	18.48	14	17.87	18.50	100.5	15,787	0.64%	大買/
2021/03/18	24	17.60	51	18.02	17.55	-27	15,329	-0.18%
2021/03/17	0	0.00	3	17.08	16.90	-3	14,517	-0.02%
2021/03/16	2	16.75	1	16.95	16.85	1	15,043	0.01%
2021/03/15	1	16.65	0	0.00	16.65	1	15,376	0.01%
2021/03/12	0	0.00	17	16.66	16.60	-17	16,595	-0.10%
2021/03/11	9	16.52	0	0.00	16.60	9	17,823	0.05%
2021/03/09	21	15.70	0	0.00	15.85	21	20,295	0.10%
2021/03/05	2	16.15	1	16.20	16.15	1	21,536	0.00%
2021/03/04	1	16.65	3	16.55	16.55	-2	22,386	-0.01%
2021/03/03	3.6	17.01	7	16.55	17.10	-3.4	22,715	-0.01%
2021/03/02	7	17.60	3	17.62	17.00	4	22,914	0.02%
2021/02/26	0	0.00	3	17.05	17.15	-3	23,201	-0.01%
2021/02/25	3.5	16.95	1	17.15	17.00	2.5	25,293	0.01%
2021/02/24	0.8	16.70	10	17.25	16.80	-9.2	26,346	-0.04%
2021/02/23	4	17.10	0	0.00	17.20	4	26,401	0.02%
2021/02/22	2	16.95	0	0.00	17.00	2	26,273	0.01%
2021/02/19	0	0.00	35	16.68	17.00	-35	26,200	-0.13%
2021/02/18	59.2	16.74	4	16.75	16.85	55.2	26,146	0.21%
2021/02/17	2	16.73	0	0.00	16.70	2	26,024	0.01%
2021/02/05	0	0.00	2	15.55	15.50	-2	25,771	-0.01%
2021/02/04	2	16.03	0	0.00	15.70	2	25,743	0.01%
2021/02/03	0	0.00	2.1	16.18	15.80	-2.1	25,738	-0.01%
2021/02/02	2	16.10	0	0.00	16.20	2	25,718	0.01%
2021/02/01	0	0.00	4	15.60	15.90	-4	25,574	-0.02%
2021/01/29	0	0.00	57	15.59	15.50	-57	25,475	-0.22%
2021/01/28	1	16.10	0	0.00	16.05	1	25,412	0.00%
2021/01/27	35	16.79	30	16.65	16.50	5	25,422	0.02%
2021/01/25	42	17.06	30	17.28	16.95	12	25,381	0.05%
2021/01/22	131	17.42	111	17.40	17.30	20	25,339	0.08%	大買/大賣/
2021/01/21	26	17.20	24	17.10	16.75	2	24,989	0.01%
2021/01/20	110	17.41	70	17.30	16.60	40	24,558	0.16%	大買/
2021/01/19	15	18.34	27	17.77	18.40	-12	23,282	-0.05%
2021/01/18	10	16.70	0	0.00	16.75	10	22,232	0.04%
2021/01/15	9	16.86	12	16.98	16.30	-3	22,298	-0.01%
2021/01/14	4	16.78	1	17.00	16.85	3	22,326	0.01%
2021/01/13	0.6	16.70	10	16.80	16.80	-9.4	22,593	-0.04%
2021/01/12	62	17.15	86	16.64	16.45	-24	22,486	-0.11%
2021/01/11	65	17.27	32	17.13	17.20	33	22,233	0.15%
2021/01/08	3	16.47	7	16.59	16.60	-4	22,116	-0.02%
2021/01/07	5	16.40	1	16.55	16.50	4	22,150	0.02%
2021/01/06	27	17.03	26	17.18	16.40	1	22,402	0.00%
2021/01/05	0.7	16.95	6	16.96	17.00	-5.3	22,362	-0.02%
2021/01/04	6	16.47	1	16.55	16.70	5	23,348	0.02%
2020/12/31	6	17.08	2	17.40	17.00	4	24,338	0.02%
2020/12/30	2	17.50	1	17.65	17.50	1	24,317	0.00%
2020/12/29	1	17.55	50	17.80	17.60	-49	24,299	-0.20%
2020/12/28	51	18.18	54.5	17.81	18.15	-3.5	24,212	-0.01%
2020/12/25	0	0.00	1	17.45	17.30	-1	24,012	0.00%
2020/12/24	52	17.68	0.9	17.25	17.25	51.1	24,580	0.21%
2020/12/23	0	0.00	28	17.75	17.55	-28	24,708	-0.11%
2020/12/22	28	17.89	1	18.10	17.10	27	24,496	0.11%
2020/12/21	1	17.85	2	17.95	17.95	-1	24,469	0.00%
2020/12/18	2	17.75	60	18.12	17.80	-58	24,663	-0.24%
2020/12/17	7.2	18.20	25	18.08	18.30	-17.8	24,837	-0.07%
2020/12/16	17.3	18.01	10	18.15	18.10	7.3	24,926	0.03%
2020/12/15	1	18.00	0	0.00	17.20	1	24,906	0.00%
2020/12/14	33.8	17.84	17	17.92	17.90	16.8	24,946	0.07%
2020/12/11	0	0.00	63	16.81	17.35	-63	25,346	-0.25%
2020/12/10	43	17.92	29	17.98	17.60	14	25,770	0.05%
2020/12/09	1	19.60	0	0.00	19.50	1	26,092	0.00%
2020/12/08	270.9	20.53	308.7	20.61	20.80	-37.8	25,833	-0.15%	大買/大賣/
2020/12/07	66	20.38	117	20.35	20.65	-51	24,665	-0.21%	大賣/
2020/12/04	258	17.92	277	18.00	18.80	-19	23,431	-0.08%	大買/大賣/
2020/12/03	131	16.78	125	16.84	17.10	6	22,291	0.03%	大買/大賣/
2020/12/02	37.3	15.82	65	15.30	16.00	-27.7	21,137	-0.13%
2020/12/01	59	14.81	53	14.88	14.95	6	20,557	0.03%
2020/11/30	73	14.36	165	14.37	14.60	-92	20,137	-0.46%	大賣/
2020/11/27	23	13.75	13	13.61	13.85	10	19,216	0.05%
2020/11/26	13.4	13.42	31	13.39	13.55	-17.6	18,917	-0.09%
2020/11/25	37	13.26	106	13.29	13.45	-69	18,602	-0.37%	大賣/
2020/11/24	334	13.53	235.1	13.58	13.25	98.9	18,030	0.55%	大買/大賣/
2020/11/23	38	12.44	24	12.66	12.90	14	15,856	0.09%
2020/11/20	45	11.56	22	11.80	11.75	23	14,750	0.16%
2020/11/18	0	0.00	5	11.30	11.30	-5	14,639	-0.03%
2020/11/16	0	0.00	13.9	11.10	11.10	-13.9	15,115	-0.09%
2020/11/11	50	11.29	0	0.00	11.15	50	15,895	0.31%
2020/11/10	0	0.00	1	11.15	11.20	-1	15,948	-0.01%
2020/10/30	6	11.52	1	11.40	11.20	5	16,393	0.03%
2020/10/29	20	11.70	20	11.75	11.70	0	16,375	0.00%
2020/10/28	62	12.27	166.1	11.92	11.85	-104.1	16,457	-0.63%	大賣/鉅額交易
2020/10/27	0	0.00	100	12.18	12.30	-100	16,375	-0.61%
2020/10/26	1	12.30	0	0.00	12.30	1	16,397	0.01%
2020/10/23	124	12.49	35	12.49	12.40	89	16,383	0.54%	大買/
2020/10/22	365	12.51	210	12.42	12.80	155	17,709	0.88%	大買/大賣/鉅額交易
2020/10/21	217	12.41	237	12.47	12.45	-20	17,697	-0.11%	大買/大賣/
2020/10/20	0	0.00	1	12.15	12.15	-1	17,553	-0.01%
2020/10/19	1	12.30	0	0.00	12.25	1	18,132	0.01%
2020/10/16	1	12.30	0	0.00	12.20	1	18,113	0.01%
2020/10/14	202	12.71	200	12.83	12.60	2	17,999	0.01%	大買/大賣/
2020/10/13	1	12.40	150	12.47	12.45	-149	17,783	-0.84%	大賣/鉅額交易
2020/10/12	1	12.80	1	12.75	12.85	0	17,691	0.00%
2020/10/08	128	12.54	17	12.36	12.80	111	16,660	0.67%	大買/鉅額交易
2020/10/07	10	11.65	0	0.00	11.65	10	15,596	0.06%
2020/10/05	141	11.74	90	11.69	11.60	51	15,510	0.33%	大買/
2020/09/30	120	11.56	20	11.70	11.70	100	15,428	0.65%	大買/
2020/09/29	101	11.60	111	11.64	11.70	-10	15,331	-0.07%	大買/大賣/
2020/09/28	681	10.60	790	10.95	11.30	-109	15,082	-0.72%	大買/大賣/鉅額交易
2020/09/25	25	10.43	1	10.05	10.30	24	15,003	0.16%
2020/09/23	60	11.35	50	11.20	11.20	10	15,112	0.07%
2020/09/21	0	0.00	50	13.10	13.05	-50	14,723	-0.34%
2020/09/18	25	13.50	25	13.35	13.30	0	14,571	0.00%
2020/09/17	5	13.30	1	13.45	13.35	4	14,499	0.03%
2020/09/16	324	13.85	319	14.10	13.40	5	14,458	0.03%	大買/大賣/
2020/09/15	113	13.95	60	13.92	13.60	53	14,093	0.38%	大買/
2020/09/14	193	13.70	93	13.38	13.95	100	13,490	0.74%	大買/
2020/09/11	0	0.00	40	12.78	12.70	-40	12,634	-0.32%
2020/09/10	20	12.70	21	12.70	12.60	-1	12,501	-0.01%
2020/09/09	1	12.50	0	0.00	12.60	1	12,495	0.01%
2020/09/08	0	0.00	2.2	12.40	12.40	-2.2	12,524	-0.02%
2020/09/07	90	12.51	85	12.71	12.40	5	12,692	0.04%
2020/09/04	20	12.20	0	0.00	12.30	20	12,518	0.16%
2020/09/03	0	0.00	1	12.70	12.70	-1	12,598	-0.01%
2020/09/01	15	12.55	15	12.42	12.40	0	12,791	0.00%
2020/08/31	20	12.45	0	0.00	12.40	20	12,804	0.16%
2020/08/24	1	12.25	0	0.00	12.30	1	13,164	0.01%
2020/08/21	1	12.20	2	12.18	12.35	-1	13,315	-0.01%
2020/08/20	1	12.50	2	11.95	11.95	-1	13,678	-0.01%
2020/08/19	1	13.05	34	13.28	13.15	-33	13,485	-0.24%
2020/08/18	12	13.57	16	13.83	13.60	-4	13,783	-0.03%
2020/08/17	37	13.40	22	13.59	13.50	15	14,643	0.10%
2020/08/14	1	12.75	0	0.00	12.85	1	15,164	0.01%
2020/08/11	0	0.00	2	13.05	12.85	-2	15,645	-0.01%
2020/08/07	35	12.92	35	13.01	12.70	0	15,607	0.00%
2020/08/06	153	13.04	152	12.75	12.80	1	15,558	0.01%	大買/大賣/
2020/08/05	1	12.70	0	0.00	12.65	1	15,573	0.01%
2020/08/04	0	0.00	2	12.95	12.70	-2	15,967	-0.01%
2020/08/03	10	12.70	25	12.91	12.70	-15	15,886	-0.09%
2020/07/31	0	0.00	2.6	12.36	12.45	-2.6	15,792	-0.02%
2020/07/30	10	12.25	0	0.00	12.45	10	15,953	0.06%
2020/07/29	0	0.00	1	12.40	12.25	-1	16,109	-0.01%
2020/07/28	36	12.71	127	13.18	12.30	-91	16,093	-0.57%	大賣/
2020/07/27	150	12.31	176	12.14	12.10	-26	14,859	-0.17%	大買/大賣/
2020/07/24	65	12.48	34	11.98	11.90	31	14,983	0.21%
2020/07/23	189	12.39	119	12.58	12.45	70	15,158	0.46%	大買/大賣/
2020/07/22	0	0.00	4	11.85	11.85	-4	14,855	-0.03%
2020/07/21	4.2	11.75	0	0.00	11.85	4.2	15,361	0.03%
2020/07/17	0	0.00	15	11.57	11.65	-15	16,118	-0.09%
2020/07/15	0	0.00	1	12.15	11.70	-1	16,935	-0.01%
2020/07/14	0.5	11.90	0	0.00	12.00	0.5	17,270	0.00%
2020/07/10	0	0.00	1	12.20	12.20	-1	17,621	-0.01%
2020/07/09	1	12.80	0	0.00	12.90	1	17,619	0.01%
2020/07/07	48	13.21	1	13.50	12.95	47	17,497	0.27%
2020/07/06	1	13.25	2	13.18	13.35	-1	17,123	-0.01%
2020/07/03	6	13.03	0	0.00	13.00	6	16,896	0.04%
2020/06/24	0	0.00	1	12.70	12.35	-1	16,639	-0.01%
2020/06/23	189	12.54	188	12.59	12.55	1	16,686	0.01%	大買/大賣/
2020/06/22	0	0.00	1	12.55	12.35	-1	16,671	-0.01%
2020/06/19	1.8	12.20	0	0.00	12.30	1.8	16,686	0.01%
2020/06/16	5	11.90	0	0.00	11.95	5	16,721	0.03%
2020/06/12	0	0.00	2	11.73	12.05	-2	16,667	-0.01%
2020/06/11	0	0.00	2	12.00	11.65	-2	16,465	-0.01%
2020/06/10	1	12.05	201	11.90	11.75	-200	16,346	-1.22%	大賣/鉅額交易
2020/06/09	0.1	12.65	2	12.75	12.70	-1.9	16,044	-0.01%
2020/06/08	3	13.05	53	13.00	12.90	-50	16,000	-0.31%
2020/06/05	12	12.51	26	12.63	12.65	-14	15,713	-0.09%
2020/06/04	10	12.78	37	12.68	12.55	-27	15,571	-0.17%
2020/06/03	10	12.50	1	12.45	12.45	9	15,464	0.06%
2020/06/02	32	12.53	8	12.62	12.45	24	15,391	0.16%
2020/06/01	42	12.40	4	12.50	12.45	38	15,419	0.25%
2020/05/29	33.2	12.42	20	12.35	12.45	13.2	15,353	0.09%
2020/05/27	24	12.32	9	13.01	12.30	15	14,948	0.10%
2020/05/26	5.4	13.39	26	13.26	13.30	-20.6	14,452	-0.14%
2020/05/25	1	14.00	23	13.86	13.55	-22	14,151	-0.16%
2020/05/22	207.8	13.86	0	0.00	13.90	207.8	13,764	1.51%	大買/鉅額交易
2020/05/21	23	12.45	27	12.51	13.20	-4	12,518	-0.03%
2020/05/20	26	12.08	31	12.12	12.00	-5	11,598	-0.04%
2020/05/19	14	12.07	0	0.00	11.90	14	11,337	0.12%
2020/05/18	9	12.10	25	12.02	11.95	-16	11,161	-0.14%
2020/05/15	1.7	11.65	1	11.60	11.75	0.7	10,866	0.01%
2020/05/14	1	11.60	0	0.00	11.55	1	10,661	0.01%
2020/05/12	10	11.63	20	11.75	11.60	-10	10,400	-0.10%
2020/05/11	30	12.10	10	12.23	11.95	20	10,201	0.20%
2020/05/07	100	11.70	100	11.60	11.60	0	9,591	0.00%
2020/05/06	10	11.70	11	11.41	11.55	-1	9,440	-0.01%
2020/05/05	40	11.81	73	11.71	11.55	-33	9,290	-0.36%
2020/05/04	24.5	11.59	21	11.63	11.75	3.5	9,010	0.04%
2020/04/30	10	11.70	14	11.74	11.55	-4	8,845	-0.05%
2020/04/29	21.5	11.73	1	11.80	11.45	20.5	8,535	0.24%
2020/04/28	5.7	11.91	36	12.04	11.70	-30.3	8,227	-0.37%
2020/04/27	22	11.85	23	11.93	11.80	-1	7,914	-0.01%
2020/04/24	20	12.05	26	11.89	11.70	-6	7,612	-0.08%
2020/04/23	67.8	11.09	56	11.02	11.70	11.8	7,064	0.17%
2020/04/22	10	10.85	17	10.76	10.85	-7	6,507	-0.11%
2020/04/21	66.7	10.79	161	10.78	11.10	-94.3	6,124	-1.54%	大賣/
2020/04/20	160	10.11	66	10.14	10.35	94	5,379	1.75%	大買/
2020/04/17	117	10.11	30	10.11	9.89	87	5,121	1.70%	大買/
2020/04/16	97	9.75	78	9.06	9.79	19	4,686	0.41%
2020/04/15	0	0.00	25	8.85	8.90	-25	4,198	-0.60%
2020/04/14	114.8	8.88	112	8.90	8.90	2.8	4,148	0.07%	大買/大賣/
2020/04/13	26	8.67	24	8.76	8.68	2	4,029	0.05%
2020/04/07	0.1	8.41	0	0.00	8.46	0.1	4,424	0.00%
2020/04/06	0	0.00	15	8.19	8.24	-15	4,315	-0.35%
2020/04/01	0	0.00	2	8.15	8.15	-2	4,253	-0.05%
2020/03/31	9	8.17	36	8.15	8.02	-27	4,208	-0.64%
2020/03/30	44	8.08	0	0.00	8.08	44	4,136	1.06%
2020/03/27	0	0.00	52	8.29	7.98	-52	4,087	-1.27%
2020/03/26	51	8.18	1	8.20	8.20	50	4,081	1.23%
2020/03/25	1	8.03	11	7.94	8.03	-10	3,993	-0.25%
2020/03/24	10	8.06	5	7.90	8.16	5	3,796	0.13%
2020/03/23	5	7.44	0	0.00	7.44	5	3,618	0.14%
2020/03/19	32	5.53	34	6.04	6.16	-2	3,595	-0.06%
2020/03/11	0	0.00	1	7.76	7.46	-1	3,399	-0.03%
2020/03/10	0.7	7.66	0	0.00	7.71	0.7	3,538	0.02%
2020/03/09	30	8.05	31	8.06	7.66	-1	3,649	-0.03%
2020/03/06	0	0.00	1	7.98	7.98	-1	3,580	-0.03%
2020/03/05	32.3	8.13	31	8.15	7.97	1.3	3,557	0.04%
2020/03/04	1	7.75	0.2	7.75	7.80	0.8	3,387	0.02%
2020/03/03	5.3	7.52	5	7.52	7.50	0.3	3,355	0.01%
2020/03/02	20	7.38	20	7.39	7.35	0	3,376	0.00%
2020/02/27	0	7.40	0	0.00	7.44	0	3,375	0.00%
2020/02/26	9	7.80	9	7.84	7.66	0	3,467	0.00%
2020/02/19	0	0.00	1	7.82	7.87	-1	3,408	-0.03%
2020/02/18	0.7	7.75	0	0.00	7.80	0.7	3,412	0.02%
2020/02/13	0.5	7.76	0	0.00	7.77	0.5	3,424	0.01%
2020/02/12	20	7.93	20	7.99	7.91	0	3,421	0.00%
2020/02/11	0	0.00	3	7.70	7.71	-3	3,359	-0.09%
2020/02/10	2.7	7.62	0	0.00	7.67	2.7	3,354	0.08%
2020/02/06	0.3	7.77	0	0.00	7.82	0.3	3,359	0.01%
2020/01/20	0	0.00	9	8.17	8.16	-9	3,113	-0.29%
2020/01/17	1.1	8.20	0	0.00	8.25	1.1	3,103	0.04%
2020/01/15	0	0.00	1	8.26	8.18	-1	3,160	-0.03%
2020/01/14	0.8	8.18	0	0.00	8.23	0.8	3,137	0.03%
2020/01/13	0	0.00	2	8.22	8.22	-2	3,111	-0.06%
2020/01/10	1.4	8.15	1	8.25	8.20	0.4	3,133	0.01%
2020/01/09	0.4	8.13	0	0.00	8.18	0.4	3,107	0.01%
2020/01/08	0.3	8.05	0	0.00	8.10	0.3	3,112	0.01%
2020/01/06	10	8.36	3	8.36	8.36	7	3,059	0.23%
2020/01/03	2.6	8.61	0	0.00	8.65	2.6	2,999	0.09%
2020/01/02	0	0.00	5	9.04	9.03	-5	2,890	-0.17%
2019/12/31	34	8.97	29	9.13	9.13	5	2,791	0.18%
2019/12/30	0	0.00	153.9	8.74	8.73	-153.9	2,385	-6.45%	大賣/鉅額交易
2019/12/27	3.7	8.42	0	0.00	8.46	3.7	2,259	0.16%
2019/12/26	0	0.00	2	8.50	8.44	-2	2,247	-0.09%
2019/12/25	1.6	8.42	0	0.00	8.47	1.6	2,243	0.07%
2019/12/24	0.2	8.47	1	8.62	8.51	-0.8	2,251	-0.03%
2019/12/23	1.4	8.55	0	0.00	8.59	1.4	2,375	0.06%
2019/12/17	15	8.46	18	8.49	8.47	-3	2,251	-0.13%
2019/12/16	17	8.43	15	8.39	8.38	2	2,194	0.09%
2019/12/12	0.9	8.26	4	8.32	8.31	-3.1	2,127	-0.15%
2019/12/11	2.8	8.21	0	0.00	8.25	2.8	2,093	0.13%
2019/12/06	1	8.23	1	8.20	8.20	0	2,053	0.00%
2019/12/05	48	8.53	48	8.41	8.35	0	2,045	0.00%
2019/12/04	0	0.00	7.1	8.33	8.39	-7.1	2,231	-0.32%
2019/11/27	1	8.14	0	0.00	8.20	1	2,123	0.05%
2019/11/25	205	8.13	205	8.30	8.12	0	2,077	0.00%	大買/大賣/
2019/11/20	0	0.00	1	8.02	8.02	-1	1,942	-0.05%
2019/11/19	0.3	7.95	1	8.00	8.00	-0.7	1,949	-0.03%
2019/11/18	1.5	7.93	4	8.00	7.98	-2.5	1,947	-0.13%
2019/11/11	0	0.00	1	8.01	8.01	-1	2,032	-0.05%
2019/11/08	1	8.12	0	0.00	8.17	1	2,009	0.05%
2019/11/06	0.1	8.15	0	8.15	8.20	0.1	2,011	0.01%
2019/11/05	0	0.00	2	8.31	8.19	-2	2,005	-0.10%
2019/11/04	1.6	8.14	0	0.00	8.19	1.6	1,946	0.08%
2019/10/29	4	8.24	0	0.00	8.22	4	1,970	0.20%
2019/10/28	6	8.25	0	0.00	8.25	6	1,970	0.30%
2019/10/24	373	8.51	375	8.41	8.31	-2	1,960	-0.10%	大買/大賣/
2019/10/23	5	8.26	3	8.30	8.25	2	1,908	0.10%
2019/10/22	0.2	8.22	1	8.32	8.27	-0.8	1,947	-0.04%
2019/10/21	0	0.00	4	8.28	8.28	-4	1,966	-0.20%
2019/10/18	13.9	8.39	0	0.00	8.31	13.9	2,025	0.69%
2019/10/15	85	8.25	218	8.29	8.21	-133	2,130	-6.24%	大賣/鉅額交易
2019/10/14	197	8.22	64	8.23	8.16	133	2,115	6.29%	大買/鉅額交易
2019/10/02	0	0.00	7	8.11	8.12	-7	2,160	-0.32%
2019/10/01	2	8.07	0	0.00	8.12	2	2,162	0.09%
2019/09/23	0	0.00	3	8.40	8.35	-3	1,988	-0.15%
2019/09/20	3	8.32	1	8.15	8.37	2	1,989	0.10%
2019/09/19	1	8.05	0	0.00	8.11	1	1,950	0.05%
2019/09/16	5	8.17	0	0.00	8.16	5	1,928	0.26%
2019/09/12	0	0.00	1	8.36	8.23	-1	1,936	-0.05%
2019/09/11	1	8.20	0	0.00	8.25	1	1,934	0.05%
2019/09/10	0.2	8.11	0	0.00	8.16	0.2	1,922	0.01%
2019/09/09	0	0.00	1	8.23	8.23	-1	1,891	-0.05%
2019/09/06	1	8.36	1	8.43	8.41	0	1,872	0.00%
2019/09/04	0	0.00	10	8.12	8.12	-10	1,520	-0.66%
2019/09/02	0.6	8.00	1	8.02	8.05	-0.4	1,489	-0.03%
2019/08/30	51	8.05	0	0.00	8.00	51	1,487	3.43%
2019/08/27	10	7.90	1	7.88	7.88	9	1,477	0.61%
2019/08/23	1	8.00	0	0.00	8.05	1	1,485	0.07%
2019/07/30	0	0.00	1	8.52	8.35	-1	1,520	-0.07%
2019/07/29	1.1	8.45	0	0.00	8.50	1.1	1,546	0.07%
2019/07/24	47	8.47	48	8.59	8.55	-1	1,586	-0.06%
2019/07/23	1	8.33	0	0.00	8.38	1	1,575	0.06%
2019/07/19	190	8.25	193	8.45	8.57	-3	1,792	-0.17%	大買/大賣/
2019/07/15	0	0.00	2	8.30	8.22	-2	2,159	-0.09%
2019/07/12	3	8.22	0	0.00	8.28	3	2,198	0.14%
2019/07/11	0	0.00	2	8.28	8.22	-2	2,222	-0.09%
2019/07/10	2	8.20	0	0.00	8.25	2	2,245	0.09%
2019/07/05	0.2	8.11	0	0.00	8.16	0.2	2,304	0.01%
2019/06/28	0	0.00	1	8.29	8.12	-1	2,785	-0.04%
2019/06/27	12	8.18	8	8.22	8.21	4	2,765	0.14%
2019/06/26	0	0.00	1	8.05	8.02	-1	2,737	-0.04%
2019/06/25	1	7.97	0	0.00	8.02	1	2,749	0.04%
2019/06/21	0	0.00	2	8.12	8.03	-2	2,790	-0.07%
2019/06/20	2.9	8.11	2	8.09	8.09	0.9	2,795	0.03%
2019/06/12	0	0.00	10	8.00	8.04	-10	2,910	-0.34%
2019/06/05	0	0.00	1	8.13	8.04	-1	2,968	-0.03%
2019/06/04	1	7.95	0	0.00	8.00	1	2,991	0.03%
2019/05/23	0	0.00	0.1	7.77	7.81	-0.1	3,038	0.00%
2019/05/22	0	0.00	1	7.94	7.81	-1	3,048	-0.03%
2019/05/21	1	7.88	0	0.00	7.93	1	3,065	0.03%
2019/05/16	0	0.00	2	7.98	7.98	-2	3,068	-0.07%
2019/05/15	2	8.10	3	8.12	8.15	-1	3,113	-0.03%
2019/05/14	3.9	7.87	13	7.70	8.00	-9.1	3,556	-0.26%
2019/05/13	5	8.05	0	0.00	7.98	5	3,551	0.14%
2019/05/10	4	8.22	0	0.00	8.16	4	3,519	0.11%
2019/05/09	50	8.35	1	8.60	8.35	49	3,506	1.40%
2019/05/08	3.3	8.55	2	8.73	8.55	1.3	3,480	0.04%
2019/05/07	50	8.76	1	8.73	8.68	49	3,447	1.42%
2019/05/06	1	8.60	0	0.00	8.66	1	3,474	0.03%
2019/05/03	2	8.82	5	8.89	8.94	-3	3,441	-0.09%
2019/04/30	0.2	8.79	0	0.00	8.84	0.2	3,425	0.01%
2019/04/29	5	9.00	3	9.12	8.89	2	3,476	0.06%
2019/04/26	7	9.14	23	9.15	9.04	-16	3,441	-0.46%
2019/04/25	1,125	9.43	1,108	9.50	9.31	17	3,367	0.50%	大買/大賣/
2019/04/24	2	9.24	0	0.00	9.12	2	3,153	0.06%
2019/04/23	5	9.45	3	9.46	9.28	2	3,076	0.07%
2019/04/22	1	9.12	1	9.22	9.20	0	2,828	0.00%
2019/04/19	0	0.00	1	9.07	9.18	-1	2,760	-0.04%
2019/04/17	0	0.00	20	8.89	8.91	-20	2,612	-0.77%
2019/04/16	21	8.85	0	0.00	8.77	21	2,574	0.82%
2019/04/12	0	0.00	1.9	8.69	8.66	-1.9	2,588	-0.07%
2019/04/11	22	8.90	22	8.78	8.78	0	2,573	0.00%
2019/04/10	0	0.00	1	8.80	8.83	-1	2,581	-0.04%
2019/04/09	14	9.01	7	8.99	8.85	7	2,561	0.27%
2019/04/08	4.2	9.01	3	8.98	8.90	1.2	2,534	0.05%
2019/04/03	23	8.62	22	8.71	8.73	1	2,414	0.04%
2019/04/02	4	8.15	4	8.19	8.14	0	2,255	0.00%
2019/03/29	0	8.00	0	0.00	8.03	0	2,192	0.00%
2019/03/25	0.7	8.12	0	0.00	8.17	0.7	2,173	0.03%
2019/03/22	0	0.00	3	8.45	8.30	-3	2,171	-0.14%
2019/03/21	3.2	8.34	0	0.00	8.39	3.2	2,141	0.15%
2019/03/20	0.5	8.41	1	8.60	8.46	-0.5	2,146	-0.02%
2019/03/19	1	8.50	3	8.47	8.54	-2	2,184	-0.09%
2019/03/18	3	8.42	0	0.00	8.47	3	2,187	0.14%
2019/03/12	0	0.00	0.4	8.70	8.72	-0.4	2,399	-0.02%
2019/03/11	0	0.00	3	8.80	8.70	-3	2,387	-0.13%
2019/03/08	3	8.70	0	0.00	8.75	3	2,408	0.12%
2019/03/05	0	0.00	2	8.88	8.83	-2	2,476	-0.08%
2019/03/04	2	8.81	0	0.00	8.86	2	2,486	0.08%
2019/02/22	10	8.89	0	0.00	8.89	10	2,574	0.39%
2019/02/20	0	0.00	1	9.00	8.99	-1	2,586	-0.04%
2019/02/19	1	8.91	0	0.00	8.96	1	2,610	0.04%
2019/02/13	10	9.12	16	9.11	8.99	-6	2,722	-0.22%
2019/02/12	3.2	8.91	0	0.00	8.96	3.2	2,300	0.14%
2019/02/11	2	8.76	1	8.90	8.75	1	2,336	0.04%
2019/01/30	0.5	8.80	4	8.93	8.85	-3.5	2,344	-0.15%
2019/01/29	0	0.00	3	8.96	8.96	-3	2,356	-0.13%
2019/01/28	2.4	9.02	0	0.00	9.02	2.4	2,388	0.10%
2019/01/24	2	9.01	0	0.00	9.00	2	2,437	0.08%
2019/01/23	2	9.08	0	0.00	9.01	2	2,459	0.08%
2019/01/22	491	9.18	653	9.10	9.03	-162	2,476	-6.54%	大買/大賣/鉅額交易
2019/01/21	484	9.19	322	9.09	9.00	162	2,467	6.56%	大買/大賣/鉅額交易
2019/01/18	2.2	8.90	0	0.00	8.95	2.2	2,441	0.09%
2019/01/16	0	8.96	2	9.00	9.00	-2	2,550	-0.08%
2019/01/15	1.8	8.93	5	8.92	8.98	-3.2	2,561	-0.12%
2019/01/14	0.6	8.77	0	0.00	8.82	0.6	2,591	0.02%
2019/01/11	3.3	9.06	1	9.01	8.90	2.3	2,626	0.09%
2019/01/09	0	0.00	8	9.33	9.24	-8	2,585	-0.31%
2019/01/08	4.5	9.30	1	9.24	9.24	3.5	2,600	0.14%
2019/01/07	5.7	9.44	9	9.50	9.43	-3.3	2,624	-0.13%
2019/01/04	8.1	9.12	10	9.26	9.33	-1.9	2,633	-0.07%
2019/01/03	13	9.41	2	9.48	9.20	11	2,662	0.41%
2019/01/02	0.8	9.40	2	9.50	9.45	-1.2	2,692	-0.05%
2018/12/28	0	0.00	3	9.34	9.36	-3	2,691	-0.11%
2018/12/27	5.4	9.29	2	9.48	9.30	3.4	2,724	0.12%
2018/12/26	1.7	9.25	1	9.15	9.30	0.7	2,697	0.03%
2018/12/25	0.9	9.05	0	0.00	9.10	0.9	2,670	0.03%
2018/12/24	0.4	8.85	5	8.83	8.90	-4.6	2,688	-0.17%
2018/12/22	0.6	8.63	0	0.00	8.68	0.6	2,694	0.02%
2018/12/21	4	8.79	4	8.74	8.76	0	2,739	0.00%
2018/12/20	2	8.82	0	0.00	8.79	2	2,768	0.07%
2018/12/19	0	0.00	7	9.09	9.02	-7	2,836	-0.25%
2018/12/18	2.9	9.08	0	0.00	9.09	2.9	2,887	0.10%
2018/12/17	4	9.21	2	9.26	9.07	2	2,880	0.07%
2018/12/14	1.5	9.18	0	0.00	9.24	1.5	2,882	0.05%
2018/12/13	0	0.00	1	9.50	9.39	-1	2,880	-0.03%
2018/12/12	1	9.42	5	9.34	9.46	-4	2,882	-0.14%
2018/12/11	3.2	9.20	4	9.18	9.25	-0.8	2,848	-0.03%
2018/12/07	2	9.22	2	9.27	9.20	0	2,849	0.00%
2018/12/06	2	9.04	0	0.00	9.06	2	2,829	0.07%
2018/12/05	4	9.49	0	0.00	9.51	4	2,796	0.14%
2018/11/30	0.3	9.00	0	0.00	9.06	0.3	2,722	0.01%
2018/11/28	0	0.00	5	9.10	9.02	-5	2,681	-0.19%
2018/11/27	5	8.90	3	8.95	8.99	2	2,667	0.07%
2018/11/26	0.5	8.80	3	8.93	8.84	-2.5	2,676	-0.09%
2018/11/23	0.4	8.75	4	8.76	8.80	-3.6	2,667	-0.13%
2018/11/22	7	8.85	9	8.94	8.67	-2	2,667	-0.07%
2018/11/21	21	8.72	22	8.69	8.73	-1	2,689	-0.04%
2018/11/20	4	8.55	1	8.65	8.49	3	2,723	0.11%
2018/11/19	3	8.61	1	8.68	8.65	2	2,738	0.07%
2018/11/16	6.6	8.74	0.9	8.53	8.57	5.7	2,843	0.20%
2018/11/12	2	8.24	2	8.28	8.29	0	2,949	0.00%
2018/11/09	0	0.00	1	7.90	7.97	-1	2,962	-0.03%
2018/11/08	0.5	7.83	0	0.00	7.87	0.5	3,028	0.01%
2018/11/07	0	0.00	1	7.56	7.76	-1	3,040	-0.03%
2018/11/06	1.1	7.43	0	0.00	7.48	1.1	3,159	0.03%
2018/11/01	0	0.00	5	7.54	7.77	-5	3,397	-0.15%
2018/10/31	0	0.00	8	7.22	7.30	-8	3,407	-0.23%
2018/10/30	0	6.95	0	0.00	7.00	0	3,451	0.00%
2018/10/29	3	6.91	0	0.00	6.92	3	3,531	0.08%
2018/10/26	0	0.00	3	7.30	6.90	-3	3,630	-0.08%
2018/10/25	1	7.31	0	0.00	7.12	1	3,613	0.03%
2018/10/24	11	7.89	8	7.99	7.89	3	3,580	0.08%
2018/10/23	0	0.00	13	8.08	7.95	-13	3,702	-0.35%
2018/10/22	10	8.18	5	8.25	8.12	5	3,734	0.13%
2018/10/19	3	8.15	12	8.26	8.28	-9	3,803	-0.24%
2018/10/18	19.6	8.22	1	8.23	8.19	18.6	3,849	0.48%
2018/10/17	7.9	8.18	0	0.00	8.17	7.9	4,043	0.20%
2018/10/15	0	0.00	1	8.23	8.15	-1	5,018	-0.02%
2018/10/12	2	7.96	0	0.00	8.21	2	5,755	0.03%
2018/10/02	0	0.00	3	10.30	10.10	-3	6,140	-0.05%
2018/10/01	3	10.00	0	0.00	10.10	3	6,180	0.05%
2018/09/27	0	9.93	0	0.00	10.00	0	6,456	0.00%
2018/09/26	0.1	10.05	10	10.30	10.15	-9.9	6,634	-0.15%
2018/09/19	0	0.00	1	9.52	9.44	-1	7,767	-0.01%
2018/09/18	0.7	9.26	0	0.00	9.32	0.7	7,901	0.01%
2018/09/14	10	9.73	0	0.00	9.71	10	8,490	0.12%
2018/09/13	2	9.37	0	0.00	9.38	2	8,852	0.02%
2018/09/07	1	10.05	10	9.73	9.61	-9	10,225	-0.09%
2018/09/05	1	10.20	0	0.00	10.20	1	11,567	0.01%
2018/08/28	0	0.00	1	10.50	10.60	-1	16,376	-0.01%
2018/08/27	1.3	10.40	0	0.00	10.50	1.3	16,465	0.01%
2018/08/23	0	0.00	1	10.40	10.30	-1	17,378	-0.01%
2018/08/22	1	10.20	0	0.00	10.30	1	17,500	0.01%
2018/08/21	0	0.00	4	10.40	10.10	-4	17,614	-0.02%
2018/08/20	4	10.20	1	10.30	10.30	3	17,550	0.02%
2018/08/17	6	10.40	0	0.00	9.99	6	17,501	0.03%
2018/08/16	0.2	10.10	0	0.00	10.20	0.2	17,432	0.00%
2018/08/09	5	11.25	0	0.00	11.25	5	17,162	0.03%
2018/08/08	2	11.75	0	0.00	11.75	2	17,058	0.01%
2018/08/02	0	0.00	1	12.25	11.50	-1	16,835	-0.01%
2018/08/01	0.8	12.15	0	0.00	12.25	0.8	16,735	0.01%
2018/07/30	0	0.00	1	12.40	12.15	-1	16,774	-0.01%
2018/07/27	1	12.30	0	0.00	12.40	1	16,647	0.01%
2018/07/26	4	12.50	1	13.00	12.45	3	16,608	0.02%
2018/07/25	1.5	12.75	0	0.00	12.85	1.5	16,582	0.01%
2018/07/23	0	0.00	4	12.45	12.45	-4	16,330	-0.02%
2018/07/20	5	13.17	4	13.25	13.10	1	16,155	0.01%
2018/07/19	9.4	12.98	3	13.00	13.00	6.4	15,369	0.04%
2018/07/16	0	0.00	3	11.55	11.45	-3	14,463	-0.02%
2018/07/13	3.2	11.30	1	11.55	11.40	2.2	14,436	0.01%
2018/07/12	0.7	11.40	0	0.00	11.50	0.7	14,396	0.01%
2018/07/11	1	11.15	0	0.00	11.15	1	14,366	0.01%
2018/07/10	0	0.00	2	11.35	11.45	-2	14,312	-0.01%
2018/07/09	2	11.00	0	0.00	11.10	2	14,157	0.01%
2018/07/06	0	0.00	10	11.00	11.20	-10	14,090	-0.07%
2018/07/05	0	0.00	1	12.00	11.50	-1	14,044	-0.01%
2018/07/04	1	11.75	1	11.95	11.85	0	13,906	0.00%
2018/07/03	1	12.30	31	12.64	11.90	-30	13,729	-0.22%
2018/07/02	47	13.07	3	13.20	12.70	44	13,515	0.33%
2018/06/29	0	0.00	3	12.80	12.80	-3	12,993	-0.02%
2018/06/28	3	11.70	0	0.00	11.65	3	12,610	0.02%
2018/06/25	1	12.40	0	0.00	11.90	1	12,183	0.01%
2018/06/22	3	13.25	3	12.90	12.90	0	11,922	0.00%
2018/06/21	1	13.20	15	13.71	13.15	-14	11,578	-0.12%
2018/06/20	10	13.44	9	13.82	13.50	1	11,318	0.01%
2018/06/19	14	13.49	2	14.10	13.45	12	10,836	0.11%
2018/06/15	0	0.00	3	13.85	13.85	-3	10,719	-0.03%
2018/06/14	11.4	13.88	15	14.60	13.55	-3.6	10,476	-0.03%
2018/06/13	109	14.49	242	14.69	14.50	-133	9,958	-1.34%	大買/大賣/鉅額交易
2018/06/12	36.1	13.87	39	14.32	13.90	-2.9	9,156	-0.03%
2018/06/11	24	13.78	23	13.85	13.90	1	8,799	0.01%
2018/06/08	28.4	13.58	10	13.83	13.60	18.4	8,242	0.22%
2018/06/07	114	12.64	16	13.21	13.30	98	7,087	1.38%	大買/
2018/06/06	0	0.00	32.6	11.89	12.10	-32.6	6,550	-0.50%
2018/06/05	1.8	10.90	10	11.30	11.00	-8.2	5,375	-0.15%
2018/06/04	1	10.60	1	10.70	10.65	0	5,547	0.00%
2018/06/01	1	11.00	2	11.55	10.65	-1	6,029	-0.02%
2018/05/31	0	0.00	4	10.33	10.55	-4	5,436	-0.07%
2018/05/30	5	9.99	3.5	10.08	9.94	1.5	5,182	0.03%
2018/05/29	0	0.00	1	9.55	9.63	-1	5,035	-0.02%
2018/05/28	0	0.00	1	9.30	9.25	-1	5,022	-0.02%
2018/05/25	1.3	9.16	12	9.28	9.22	-10.7	5,059	-0.21%
2018/05/24	9	9.23	0	0.00	9.29	9	5,217	0.17%
2018/05/22	0	0.00	5	9.22	9.33	-5	5,404	-0.09%
2018/05/21	5.2	9.12	1	9.03	9.17	4.2	5,396	0.08%
2018/05/18	0.7	8.94	1	9.03	8.99	-0.3	5,436	-0.01%
2018/05/17	1.5	8.95	3	8.98	9.00	-1.5	5,483	-0.03%
2018/05/16	3.2	8.91	6	8.95	8.96	-2.8	5,523	-0.05%
2018/05/15	6.1	8.90	0	0.00	8.95	6.1	5,589	0.11%
2018/05/14	0	0.00	3	9.00	8.93	-3	5,765	-0.05%
2018/05/11	2.8	8.89	0	0.00	8.94	2.8	5,796	0.05%
2018/05/10	0.1	8.75	1	8.85	8.81	-0.9	5,878	-0.02%
2018/05/09	0.8	8.76	1	8.82	8.81	-0.2	6,151	0.00%
2018/05/08	0.1	8.84	0	0.00	8.89	0.1	6,412	0.00%
2018/05/07	20	9.05	23	9.02	8.86	-3	7,109	-0.04%
2018/05/04	2.2	8.74	3	8.81	8.79	-0.8	7,785	-0.01%
2018/05/03	3	8.74	3	8.85	8.79	0	8,315	0.00%
2018/05/02	5.4	8.78	3	8.50	8.85	2.4	8,500	0.03%
2018/04/30	4	8.44	2	8.41	8.50	2	8,527	0.02%
2018/04/27	1.2	8.25	0	0.00	8.30	1.2	8,571	0.01%
2018/04/20	0.4	8.75	2	8.89	8.80	-1.6	8,620	-0.02%
2018/04/19	1.8	8.82	0	0.00	8.89	1.8	8,629	0.02%
2018/04/18	1	8.80	0	0.00	8.83	1	8,667	0.01%
2018/04/17	1	8.77	0	0.00	8.79	1	8,677	0.01%
2018/04/16	6	9.10	2	9.18	9.09	4	8,647	0.05%
2018/04/13	2.8	9.10	0	0.00	9.15	2.8	8,663	0.03%
2018/04/12	1	9.13	4	9.32	9.17	-3	8,837	-0.03%
2018/04/11	5.9	9.26	0	0.00	9.31	5.9	8,965	0.07%
2018/04/10	1.5	9.15	4	9.32	9.20	-2.5	8,888	-0.03%
2018/04/09	2.7	9.25	2	9.52	9.30	0.7	8,911	0.01%
2018/04/03	3.1	9.41	0	0.00	9.46	3.1	8,884	0.04%
2018/04/02	1	9.59	0	0.00	9.62	1	8,871	0.01%
2018/03/31	2	9.63	12	9.74	9.61	-10	8,856	-0.11%
2018/03/30	13.4	9.82	2	9.96	9.75	11.4	8,842	0.13%
2018/03/29	3.1	9.79	0	0.00	9.83	3.1	8,845	0.04%
2018/03/28	1	9.75	0	0.00	9.79	1	8,847	0.01%
2018/03/27	1	9.81	3	9.98	9.85	-2	8,845	-0.02%
2018/03/26	12.6	9.77	13	9.75	9.74	-0.4	8,798	0.00%
2018/03/23	4	9.59	0	0.00	9.50	4	8,849	0.05%
2018/03/21	0.8	9.99	0	0.00	10.00	0.8	8,875	0.01%
2018/03/20	0	0.00	3	10.10	9.90	-3	8,769	-0.03%
2018/03/19	6.7	10.02	1	10.15	10.05	5.7	8,718	0.07%
2018/03/16	1.5	10.05	3	10.25	10.15	-1.5	8,684	-0.02%
2018/03/15	14	10.28	12	10.40	10.20	2	8,653	0.02%
2018/03/14	2.8	10.05	0	0.00	10.15	2.8	8,497	0.03%
2018/03/13	1	10.05	6	10.30	10.15	-5	8,474	-0.06%
2018/03/12	10.4	10.33	9	10.38	10.30	1.4	8,410	0.02%
2018/03/09	2	9.87	8	10.12	9.92	-6	8,149	-0.07%
2018/03/08	10	10.08	24	10.26	10.05	-14	8,080	-0.17%
2018/03/07	22	9.93	28	9.85	10.15	-6	7,635	-0.08%
2018/03/06	0.5	9.26	0	0.00	9.27	0.5	7,659	0.01%
2018/03/05	1.6	9.38	0	0.00	9.31	1.6	7,890	0.02%
2018/03/02	0	0.00	2	9.40	9.40	-2	7,816	-0.03%
2018/03/01	3	9.50	6	9.28	9.55	-3	7,760	-0.04%
2018/02/27	4	9.11	25	9.16	9.08	-21	7,820	-0.27%
2018/02/26	76	9.26	92	9.29	9.12	-16	7,850	-0.20%
2018/02/23	6	9.23	5	9.26	9.21	1	7,688	0.01%
2018/02/22	220	8.83	206	8.87	8.97	14	7,626	0.18%	大買/大賣/
2018/02/21	7	8.53	4	8.54	8.52	3	7,640	0.04%
2018/02/12	0	0.00	1	8.20	8.21	-1	7,613	-0.01%
2018/02/08	5	8.44	0	0.00	8.45	5	7,520	0.07%
2018/02/07	4	8.69	9	8.77	8.64	-5	7,487	-0.07%
2018/02/06	4	8.57	3	8.49	8.51	1	7,579	0.01%
2018/02/05	0	0.00	11	9.14	9.31	-11	7,563	-0.15%
2018/02/02	5	9.72	13	9.63	9.61	-8	7,551	-0.11%
2018/02/01	28	10.27	24	10.27	9.85	4	7,617	0.05%
2018/01/31	9	10.16	14	10.17	10.10	-5	7,394	-0.07%
2018/01/30	19	10.69	15	10.89	10.40	4	7,169	0.06%
2018/01/29	55	10.74	235	10.95	11.05	-180	6,499	-2.77%	大賣/鉅額交易
2018/01/26	21.5	9.63	20	9.62	10.05	1.5	5,812	0.03%
2018/01/25	10	9.42	6	9.31	9.27	4	5,358	0.07%
2018/01/24	28.6	9.37	38	9.41	9.36	-9.4	5,212	-0.18%
2018/01/23	11.4	9.34	15	9.28	9.20	-3.6	5,148	-0.07%
2018/01/22	2	9.17	6	9.17	9.12	-4	5,176	-0.08%
2018/01/19	11.9	9.20	6	9.36	9.20	5.9	5,415	0.11%
2018/01/18	13.6	9.28	23	9.45	9.28	-9.4	5,457	-0.17%
2018/01/17	5.8	9.27	25	9.36	9.33	-19.2	5,504	-0.35%
2018/01/16	13	9.32	18	9.35	9.20	-5	5,602	-0.09%
2018/01/15	4	9.28	12	9.28	9.28	-8	5,676	-0.14%
2018/01/12	2	9.15	18	9.30	9.20	-16	5,863	-0.27%
2018/01/11	2	9.10	12	9.11	9.10	-10	6,019	-0.17%
2018/01/10	7	9.15	2	9.18	9.16	5	6,275	0.08%
2018/01/09	8	9.18	0	0.00	9.09	8	7,179	0.11%
2018/01/08	72.7	9.60	75	9.64	9.28	-2.3	7,609	-0.03%
2018/01/05	22.7	9.39	26	9.36	9.36	-3.3	7,690	-0.04%
2018/01/04	27.3	9.12	7	9.17	9.15	20.3	7,764	0.26%
2018/01/03	3	9.01	2	9.15	9.07	1	7,854	0.01%
2018/01/02	0	0.00	1	9.00	9.02	-1	7,838	-0.01%