矽統 (2363)-新光-台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
63.3
漲跌
▲0.3
漲幅
+0.48%
成交量
4,740張
產業
上市半導體類股
803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－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/09/20	6	63.32	9	63.51	63.30	-3	18,786	-0.02%
2024/09/19	32	62.99	24.6	62.59	63.00	7.4	19,241	0.04%
2024/09/18	8	62.26	13	62.36	61.80	-5	19,796	-0.03%
2024/09/16	5	62.54	9	62.80	62.90	-4	20,263	-0.02%
2024/09/13	23.3	62.42	12	62.48	63.00	11.3	20,749	0.05%
2024/09/12	25	62.70	24.4	62.70	62.60	0.6	20,825	0.00%
2024/09/11	17.4	60.43	18.1	60.62	60.40	-0.7	20,896	0.00%
2024/09/10	44.6	61.33	52	60.32	60.00	-7.5	21,028	-0.04%
2024/09/09	35	61.52	23.2	61.62	62.10	11.8	21,198	0.06%
2024/09/06	20.1	62.14	44.7	62.07	62.50	-24.5	21,451	-0.11%
2024/09/05	48.3	62.71	53.7	62.19	61.20	-5.3	21,914	-0.02%
2024/09/04	50.2	63.25	36	62.96	62.40	14.2	22,299	0.06%
2024/09/03	34.2	67.55	47.6	67.98	66.90	-13.4	22,660	-0.06%
2024/09/02	30.1	68.69	25.7	69.49	68.20	4.4	23,257	0.02%
2024/08/30	24.2	70.04	13.3	69.50	69.10	10.9	23,875	0.05%
2024/08/29	54	70.43	63	70.03	70.40	-9	25,245	-0.04%
2024/08/28	40.5	70.44	41.3	70.40	69.70	-0.9	28,283	0.00%
2024/08/27	44.1	70.08	32.2	70.37	70.00	11.9	30,069	0.04%
2024/08/26	82.1	72.14	60.9	72.15	70.50	21.2	30,659	0.07%
2024/08/23	62.3	72.32	51	72.40	72.20	11.3	31,280	0.04%
2024/08/22	92.1	72.30	121	72.84	73.80	-29	31,826	-0.09%	大賣/
2024/08/21	32.3	72.00	58	72.44	71.30	-25.7	33,175	-0.08%
2024/08/20	69.4	73.29	26	73.51	72.70	43.4	34,638	0.13%
2024/08/19	71.2	72.28	23.3	72.31	72.20	47.9	35,392	0.14%
2024/08/16	154.5	73.33	177.1	73.84	72.70	-22.6	36,661	-0.06%	大買/大賣/
2024/08/15	43.1	69.62	36	69.58	69.20	7	37,420	0.02%
2024/08/14	36.1	70.89	25.4	71.06	69.90	10.7	38,118	0.03%
2024/08/13	27.6	69.79	26.3	70.18	70.30	1.3	38,552	0.00%
2024/08/12	77.5	69.95	92.5	69.33	69.70	-15	39,553	-0.04%
2024/08/09	48.1	69.54	29	70.15	68.40	19.1	40,614	0.05%
2024/08/08	58.3	68.19	51	68.23	67.50	7.4	41,250	0.02%
2024/08/07	72.5	71.09	57.5	71.14	70.60	15	41,746	0.04%
2024/08/05	54.4	68.60	54.7	68.49	66.70	-0.3	42,797	0.00%
2024/08/02	87.5	76.13	69.9	76.02	74.10	17.7	43,759	0.04%
2024/08/01	178.6	79.56	189.8	79.31	76.80	-11.2	45,488	-0.02%	大買/大賣/
2024/07/31	97.6	75.16	64.7	74.50	78.10	32.9	46,530	0.07%
2024/07/30	95.3	72.26	77.3	72.51	71.00	18	46,633	0.04%
2024/07/29	80.4	82.02	482	85.09	76.30	-401.6	46,634	-0.86%	大賣/鉅額交易
2024/07/18	350.6	58.35	136.9	58.14	58.60	213.7	46,595	0.46%	大買/大賣/鉅額交易
2024/07/17	217.1	58.22	130.6	58.07	58.10	86.5	46,558	0.19%	大買/大賣/
2024/07/16	291.5	58.14	72.8	58.93	57.70	218.8	46,819	0.47%	大買/鉅額交易
2024/07/15	63.6	58.44	83.6	58.22	57.40	-20	47,174	-0.04%
2024/07/12	104.9	59.72	184	59.71	58.70	-79.2	47,448	-0.17%	大買/大賣/
2024/07/11	254.7	61.98	194.3	62.02	60.90	60.4	47,672	0.13%	大買/大賣/
2024/07/10	190.5	62.10	80.8	62.07	62.00	109.8	47,485	0.23%	大買/鉅額交易
2024/07/09	136.3	61.65	80.2	62.04	61.40	56.1	47,298	0.12%	大買/
2024/07/08	274.9	63.50	220.1	63.87	62.30	54.8	52,107	0.11%	大買/大賣/
2024/07/05	620.9	63.02	894.3	63.68	63.90	-273.4	52,939	-0.52%	大買/大賣/鉅額交易
2024/07/04	58.3	56.74	109.9	57.15	59.40	-51.6	53,598	-0.10%	大賣/
2024/07/03	23	54.11	23	54.30	54.00	0	55,827	0.00%
2024/07/02	17.4	54.70	19.5	54.36	54.00	-2.1	55,928	0.00%
2024/07/01	27.9	56.03	11.9	55.81	55.20	16	55,974	0.03%
2024/06/28	7.1	56.79	38.4	56.73	56.50	-31.3	55,901	-0.06%
2024/06/27	9.1	57.60	22.4	57.18	57.00	-13.3	55,860	-0.02%
2024/06/26	51.3	58.95	37.1	59.29	58.00	14.1	55,833	0.03%
2024/06/25	17.4	57.17	21.5	57.55	58.50	-4.1	55,734	-0.01%
2024/06/24	52.3	58.16	197	57.66	57.60	-144.8	55,669	-0.26%	大賣/鉅額交易
2024/06/21	265.3	59.28	235.3	59.32	59.10	30.1	55,572	0.05%	大買/大賣/
2024/06/20	356.1	59.93	169.3	60.35	60.00	186.9	55,361	0.34%	大買/大賣/鉅額交易
2024/06/19	69.5	59.41	106	59.56	59.20	-36.5	54,975	-0.07%	大賣/
2024/06/18	168.6	59.68	102.1	59.67	58.80	66.5	54,714	0.12%	大買/大賣/
2024/06/17	175.7	59.25	187.2	59.01	59.20	-11.5	54,293	-0.02%	大買/大賣/
2024/06/14	232.9	58.52	372.2	57.92	57.60	-139.3	53,765	-0.26%	大買/大賣/鉅額交易
2024/06/13	316.6	58.20	152.1	57.54	58.80	164.5	53,423	0.31%	大買/大賣/鉅額交易
2024/06/12	29.4	55.83	38	55.88	55.80	-8.6	53,063	-0.02%
2024/06/11	59.3	56.13	50	56.54	55.60	9.3	53,110	0.02%
2024/06/07	46.4	56.38	65.1	56.26	56.50	-18.7	53,049	-0.04%
2024/06/06	71.2	56.08	91.8	56.31	55.70	-20.6	52,977	-0.04%
2024/06/05	87.4	57.15	83	57.07	56.50	4.4	52,794	0.01%
2024/06/04	106.3	58.43	84	58.44	58.10	22.2	52,784	0.04%	大買/
2024/06/03	46.6	57.07	116.1	56.68	57.50	-69.6	52,481	-0.13%	大賣/
2024/05/31	125.5	57.91	122	57.72	57.10	3.5	52,152	0.01%	大買/大賣/
2024/05/30	155.7	59.51	148.6	59.16	58.20	7.1	51,785	0.01%	大買/大賣/
2024/05/29	123.5	60.76	81.6	60.62	59.80	41.9	51,437	0.08%	大買/
2024/05/28	294.4	62.07	230.4	62.17	60.80	64	51,076	0.13%	大買/大賣/
2024/05/27	661.9	63.85	627.5	64.25	62.30	34.4	49,868	0.07%	大買/大賣/
2024/05/24	394.6	62.69	558.2	62.85	62.30	-163.6	48,359	-0.34%	大買/大賣/鉅額交易
2024/05/23	184.2	60.69	127	60.32	59.40	57.3	47,251	0.12%	大買/大賣/
2024/05/22	97.4	60.86	141.4	61.13	61.70	-44.1	46,763	-0.09%	大賣/
2024/05/21	185.3	60.71	96	61.09	60.20	89.3	46,145	0.19%	大買/
2024/05/20	294.8	62.01	286.7	61.91	61.00	8.1	45,507	0.02%	大買/大賣/
2024/05/17	272	60.63	327.5	60.74	61.00	-55.4	44,142	-0.13%	大買/大賣/
2024/05/16	218.3	60.03	244	59.92	58.70	-25.7	42,708	-0.06%	大買/大賣/
2024/05/15	351.3	60.66	250.7	60.99	59.20	100.6	42,317	0.24%	大買/大賣/
2024/05/14	246.6	58.47	306.9	58.07	59.30	-60.3	41,266	-0.15%	大買/大賣/
2024/05/13	190.9	55.30	182	55.45	55.70	9	40,136	0.02%	大買/大賣/
2024/05/10	170.9	55.37	170.7	55.59	55.20	0.2	39,554	0.00%	大買/大賣/
2024/05/09	245.6	58.40	271.1	57.90	56.20	-25.5	39,145	-0.07%	大買/大賣/
2024/05/08	511.6	57.86	402.1	57.93	59.10	109.5	38,130	0.29%	大買/大賣/鉅額交易
2024/05/07	211.4	55.87	344.9	55.22	55.00	-133.5	36,982	-0.36%	大買/大賣/鉅額交易
2024/05/06	112.8	57.05	134.1	57.03	57.60	-21.3	36,235	-0.06%	大買/大賣/
2024/05/03	250.2	57.96	264.8	57.67	56.20	-14.7	35,684	-0.04%	大買/大賣/
2024/05/02	309	60.00	235.7	59.74	58.10	73.3	34,469	0.21%	大買/大賣/
2024/04/30	489	62.24	462.6	62.34	61.80	26.3	33,322	0.08%	大買/大賣/
2024/04/29	532.4	65.50	362.1	64.57	61.90	170.3	31,505	0.54%	大買/大賣/鉅額交易
2024/04/26	201.3	71.59	196.2	72.34	68.60	5.1	29,997	0.02%	大買/大賣/
2024/04/25	212.2	71.91	63.7	70.83	72.60	148.4	29,657	0.50%	大買/鉅額交易
2024/04/24	56.5	68.67	81.9	67.30	70.00	-25.4	29,439	-0.09%
2024/04/23	48.4	63.43	48.3	62.57	64.50	0.1	29,290	0.00%
2024/04/22	97.2	66.22	74.4	67.57	63.20	22.8	29,103	0.08%
2024/04/19	105.8	65.59	194.8	66.02	68.20	-89	28,760	-0.31%	大買/大賣/
2024/04/18	148	70.88	164.2	71.22	69.20	-16.2	28,176	-0.06%	大買/大賣/
2024/04/17	154	67.24	139.6	67.45	68.90	14.4	27,846	0.05%	大買/大賣/
2024/04/16	94.2	61.97	104.3	61.88	63.00	-10.1	27,594	-0.04%	大賣/
2024/04/15	109.1	61.48	118.1	61.53	62.00	-9.1	27,808	-0.03%	大買/大賣/
2024/04/12	1,480.1	61.52	1,484.4	61.66	61.40	-4.4	27,415	-0.02%	大買/大賣/
2024/04/11	461.6	55.82	579.8	56.21	58.50	-118.2	22,059	-0.54%	大買/大賣/鉅額交易
2024/04/10	799.2	51.63	720.8	51.39	53.20	78.5	19,819	0.40%	大買/大賣/
2024/04/09	500.5	49.80	465	49.86	50.60	35.5	17,036	0.21%	大買/大賣/
2024/04/08	2	46.05	59.1	46.05	46.05	-57.1	14,346	-0.40%
2024/04/03	1	41.90	47	41.90	41.90	-46	14,281	-0.32%
2024/04/02	15.5	38.10	13.1	38.16	38.10	2.4	14,273	0.02%
2024/04/01	25	38.42	34	38.50	38.50	-9	14,494	-0.06%
2024/03/29	19.3	37.73	65.3	37.57	37.85	-46	14,588	-0.32%
2024/03/28	77.1	37.58	20	37.69	37.50	57.1	14,715	0.39%
2024/03/27	13.2	38.49	52	38.43	38.15	-38.8	14,831	-0.26%
2024/03/26	9.7	39.20	7	38.96	38.75	2.7	15,002	0.02%
2024/03/25	21	39.99	13	40.05	39.65	8	15,320	0.05%
2024/03/22	8	39.95	32.2	40.12	40.20	-24.2	15,669	-0.15%
2024/03/21	17.1	39.45	19	39.45	39.60	-1.9	16,151	-0.01%
2024/03/20	41	38.95	13	39.00	38.60	28	19,825	0.14%
2024/03/19	24	39.24	16	39.47	39.00	8	22,951	0.03%
2024/03/18	10.1	39.07	12	39.08	39.35	-2	23,371	-0.01%
2024/03/15	37.5	39.14	95	39.10	39.00	-57.5	23,636	-0.24%
2024/03/14	31.5	39.78	49	39.78	39.45	-17.5	23,890	-0.07%
2024/03/13	120	40.65	44.5	41.72	40.55	75.5	24,017	0.31%	大買/
2024/03/12	20.2	41.42	25.4	41.18	41.50	-5.2	24,233	-0.02%
2024/03/11	19.1	40.58	33	40.78	40.70	-14	24,409	-0.06%
2024/03/08	70.6	41.11	89	41.14	40.65	-18.4	24,725	-0.07%
2024/03/07	83.7	42.30	106.6	42.37	41.65	-22.9	25,018	-0.09%	大賣/
2024/03/06	35.1	43.17	24	43.26	43.00	11.1	25,327	0.04%
2024/03/05	27	43.44	31.1	43.70	43.60	-4.1	25,794	-0.02%
2024/03/04	65	44.03	83.5	44.56	43.35	-18.5	26,196	-0.07%
2024/03/01	98.5	43.93	60	44.13	43.60	38.5	26,463	0.15%
2024/02/29	98	43.14	84	43.12	43.05	14	26,553	0.05%
2024/02/27	605.4	45.80	388.8	45.17	43.80	216.6	26,962	0.80%	大買/大賣/鉅額交易
2024/02/26	130.2	45.40	165.1	45.25	45.85	-34.9	26,527	-0.13%	大買/大賣/
2024/02/23	25.1	43.20	27	42.79	42.70	-1.9	27,032	-0.01%
2024/02/22	19	44.22	27	44.40	44.00	-8	27,709	-0.03%
2024/02/21	24.1	44.11	44	44.06	44.00	-19.9	28,781	-0.07%
2024/02/20	45.1	44.19	29	44.48	43.50	16.1	29,589	0.05%
2024/02/19	36.6	44.42	37	44.46	44.30	-0.4	30,259	0.00%
2024/02/16	121	44.70	88.4	44.94	44.95	32.6	31,962	0.10%	大買/
2024/02/15	34.1	43.25	67.1	43.27	43.70	-33	32,241	-0.10%
2024/02/05	16	41.02	17	41.02	40.85	-1	32,947	0.00%
2024/02/02	57	42.70	37.1	42.28	41.70	19.9	34,557	0.06%
2024/02/01	132	42.44	143.1	42.46	42.70	-11.1	36,936	-0.03%	大買/大賣/
2024/01/31	16.1	41.58	16	41.73	41.40	0.1	38,751	0.00%
2024/01/30	11.3	41.85	50	41.94	41.85	-38.7	39,939	-0.10%
2024/01/29	11	42.20	8	42.14	42.30	3	41,821	0.01%
2024/01/26	20	42.66	1.2	43.24	42.15	18.8	45,394	0.04%
2024/01/25	9.1	43.21	13	43.21	43.15	-3.9	45,917	-0.01%
2024/01/24	15	43.63	19.1	43.76	43.35	-4.1	46,101	-0.01%
2024/01/23	36.2	44.02	32	43.97	43.85	4.2	46,247	0.01%
2024/01/22	66.4	44.28	104.3	44.06	44.15	-37.8	46,243	-0.08%	大賣/
2024/01/19	3	41.68	23	42.08	42.25	-20	46,066	-0.04%
2024/01/18	38.1	41.46	22.1	41.52	41.30	15.9	46,109	0.03%
2024/01/17	67	41.85	97.5	42.07	42.25	-30.5	46,249	-0.07%
2024/01/16	41	41.80	223.5	41.70	41.65	-182.5	46,486	-0.39%	大賣/鉅額交易
2024/01/15	29.1	42.63	28	42.76	42.50	1.1	46,682	0.00%
2024/01/12	28.3	42.73	29	42.92	42.55	-0.7	47,017	0.00%
2024/01/11	33	43.52	49.3	43.32	43.65	-16.3	47,501	-0.03%
2024/01/10	51.3	42.70	92.3	42.31	43.20	-41	48,193	-0.09%
2024/01/09	189	42.36	167.4	41.88	41.60	21.6	52,678	0.04%	大買/大賣/
2024/01/08	22.3	45.06	14	45.03	44.80	8.3	55,091	0.02%
2024/01/05	43	45.46	40.1	45.50	45.25	2.9	60,292	0.00%
2024/01/04	43.2	46.11	27	46.01	45.70	16.2	63,654	0.03%
2024/01/03	54.3	46.24	77.5	46.22	46.65	-23.1	65,226	-0.04%
2024/01/02	66.5	45.27	59.1	45.15	45.15	7.4	65,954	0.01%
2023/12/29	40.6	45.51	45.1	45.64	45.60	-4.5	66,789	-0.01%
2023/12/28	55.4	46.01	41	46.07	45.65	14.4	67,321	0.02%
2023/12/27	96.7	46.63	106	46.57	46.35	-9.3	67,758	-0.01%	大賣/
2023/12/26	15.2	46.00	10.6	46.11	45.85	4.6	68,886	0.01%
2023/12/25	35.1	45.94	22.2	46.35	45.60	12.9	70,021	0.02%
2023/12/22	40.2	46.44	36	46.17	46.05	4.2	70,595	0.01%
2023/12/21	68.1	46.59	66.9	46.59	46.40	1.2	71,691	0.00%
2023/12/20	131.6	47.49	105.1	47.35	47.45	26.4	72,703	0.04%	大買/大賣/
2023/12/19	84	46.65	83.1	46.61	46.90	1	73,667	0.00%
2023/12/18	181.8	46.63	207.9	46.45	46.20	-26.1	74,138	-0.04%	大買/大賣/
2023/12/15	915.6	50.85	834.9	49.39	47.50	80.7	74,603	0.11%	大買/大賣/
2023/12/14	530	50.94	727.2	51.47	52.00	-197.2	72,209	-0.27%	大買/大賣/鉅額交易
2023/12/13	71.2	46.19	109.6	46.09	47.35	-38.4	71,735	-0.05%	大賣/
2023/12/12	105.5	45.99	70.3	45.94	45.35	35.2	73,351	0.05%	大買/
2023/12/11	44.8	45.47	39.4	45.74	46.00	5.4	74,654	0.01%
2023/12/08	60.2	45.10	70.2	45.23	44.85	-10	75,374	-0.01%
2023/12/07	104.5	45.27	86.4	45.09	44.90	18.1	76,947	0.02%	大買/
2023/12/06	66.3	46.16	54	46.14	45.80	12.3	79,140	0.02%
2023/12/05	69.8	46.13	61.3	46.24	45.85	8.6	80,470	0.01%
2023/12/04	97	48.20	73.3	48.65	47.40	23.7	81,221	0.03%
2023/12/01	84	48.64	65.4	48.64	48.30	18.6	83,022	0.02%
2023/11/30	122.3	48.21	123.3	48.45	48.50	-1	84,404	0.00%	大買/大賣/
2023/11/29	132.2	48.51	133.3	48.38	48.00	-1.1	85,866	0.00%	大買/大賣/
2023/11/28	312	47.66	264.1	47.40	48.40	47.9	89,205	0.05%	大買/大賣/
2023/11/27	201.2	46.68	146.6	46.94	46.10	54.6	90,643	0.06%	大買/大賣/
2023/11/24	168.8	47.52	360.2	47.47	47.00	-191.3	93,327	-0.20%	大買/大賣/鉅額交易
2023/11/22	318.4	50.57	318.7	50.36	50.30	-0.3	96,878	0.00%	大買/大賣/
2023/11/21	231.4	50.11	170.2	49.89	49.35	61.2	98,689	0.06%	大買/大賣/
2023/11/20	295.4	49.90	239.1	49.88	49.60	56.4	102,740	0.05%	大買/大賣/
2023/11/17	172.2	49.03	147.3	49.02	49.00	24.9	103,925	0.02%	大買/大賣/
2023/11/16	209	47.84	239	47.82	48.50	-30	105,989	-0.03%	大買/大賣/
2023/11/15	273.4	48.19	260.1	48.09	48.15	13.4	107,828	0.01%	大買/大賣/
2023/11/14	108.1	46.06	209	46.13	45.70	-100.9	109,022	-0.09%	大買/大賣/
2023/11/13	135.3	44.99	106.6	44.99	45.40	28.8	109,394	0.03%	大買/大賣/
2023/11/10	588.3	45.27	430.3	45.25	45.10	158	109,625	0.14%	大買/大賣/鉅額交易
2023/11/09	768.4	45.93	957.8	45.39	44.15	-189.3	109,470	-0.17%	大買/大賣/鉅額交易
2023/11/08	584.4	49.78	431.8	49.85	49.00	152.6	108,731	0.14%	大買/大賣/鉅額交易
2023/11/07	331.3	53.68	326.1	53.44	52.80	5.2	107,853	0.00%	大買/大賣/
2023/11/06	529.6	52.36	487.2	52.19	53.70	42.4	107,781	0.04%	大買/大賣/
2023/11/03	852.8	55.52	757.8	55.85	52.30	95	106,883	0.09%	大買/大賣/
2023/11/02	107.9	56.34	100.7	56.38	58.10	7.3	103,784	0.01%	大買/
2023/11/01	40.5	51.50	101.7	51.14	53.40	-61.2	103,252	-0.06%	大賣/
2023/10/31	47.3	51.02	24.4	50.76	49.80	22.9	103,057	0.02%
2023/10/30	55.2	50.69	23.5	50.92	51.60	31.7	103,103	0.03%
2023/10/27	44.8	50.87	48.2	51.10	50.00	-3.4	103,762	0.00%
2023/10/26	51.1	52.46	45.5	52.17	51.70	5.5	103,820	0.01%
2023/10/25	63.3	53.49	61.8	53.41	53.00	1.5	103,793	0.00%
2023/10/24	48	51.58	42.2	51.49	51.90	5.8	103,586	0.01%
2023/10/23	49	54.22	103.2	54.02	54.00	-54.2	103,079	-0.05%	大賣/
2023/10/20	106.2	53.88	114.7	53.50	53.70	-8.6	102,750	-0.01%	大買/大賣/
2023/10/19	149.3	50.69	138.3	50.57	53.40	11	102,321	0.01%	大買/大賣/
2023/10/18	186.4	51.00	179	50.47	49.50	7.4	101,714	0.01%	大買/大賣/
2023/10/17	998.3	52.86	956.4	53.22	54.10	41.9	100,798	0.04%	大買/大賣/
2023/10/16	1,006.7	48.51	1,016.5	48.61	49.95	-9.8	96,026	-0.01%	大買/大賣/
2023/10/13	1,603.6	46.10	1,571.3	46.06	47.70	32.2	92,963	0.03%	大買/大賣/
2023/10/12	678.2	43.74	745.6	43.75	44.95	-67.4	87,730	-0.08%	大買/大賣/
2023/10/11	194	39.12	421.4	39.81	40.90	-227.4	84,240	-0.27%	大買/大賣/鉅額交易
2023/10/06	327.2	37.81	244.9	37.97	37.20	82.3	82,489	0.10%	大買/大賣/
2023/10/05	198	37.92	252.1	37.87	37.95	-54.1	81,453	-0.07%	大買/大賣/
2023/10/04	77.2	37.04	136.1	36.74	37.35	-58.8	80,502	-0.07%	大賣/
2023/10/03	146.5	36.42	161	36.46	36.40	-14.5	79,845	-0.02%	大買/大賣/
2023/10/02	344.6	37.47	189.1	37.57	36.50	155.6	79,262	0.20%	大買/大賣/鉅額交易
2023/09/28	272.5	38.40	189.5	38.33	37.75	83	77,939	0.11%	大買/大賣/
2023/09/27	111	37.72	141.4	37.79	38.00	-30.4	76,725	-0.04%	大買/大賣/
2023/09/26	299.1	37.98	323.4	38.05	37.35	-24.2	75,989	-0.03%	大買/大賣/
2023/09/25	201.3	37.69	176.8	37.76	37.70	24.5	74,687	0.03%	大買/大賣/
2023/09/22	166.3	37.03	218.2	37.03	37.55	-52	73,425	-0.07%	大買/大賣/
2023/09/21	303.3	36.83	253.3	36.77	36.60	50.1	72,061	0.07%	大買/大賣/
2023/09/20	117.1	36.69	112.3	36.94	36.70	4.8	71,159	0.01%	大買/大賣/
2023/09/19	190.3	36.97	252.1	36.72	37.20	-61.8	70,097	-0.09%	大買/大賣/
2023/09/18	647.8	37.77	474.7	37.46	36.05	173.1	68,715	0.25%	大買/大賣/鉅額交易
2023/09/15	590.5	38.52	715.4	38.47	38.90	-124.9	66,004	-0.19%	大買/大賣/鉅額交易
2023/09/14	172.2	36.85	186.4	36.91	37.55	-14.1	63,884	-0.02%	大買/大賣/
2023/09/13	110.3	35.43	125.1	35.38	36.10	-14.7	62,170	-0.02%	大買/大賣/
2023/09/12	361.3	35.37	337	35.34	34.85	24.3	61,057	0.04%	大買/大賣/
2023/09/11	673.6	37.68	585.1	37.71	36.40	88.5	59,194	0.15%	大買/大賣/
2023/09/08	415.3	37.22	428	37.19	37.80	-12.7	56,743	-0.02%	大買/大賣/
2023/09/07	265.4	36.94	304.1	36.75	37.20	-38.8	55,150	-0.07%	大買/大賣/
2023/09/06	541.1	37.39	521.5	37.33	36.45	19.6	53,971	0.04%	大買/大賣/
2023/09/05	455.1	36.13	470.7	36.07	36.60	-15.6	51,580	-0.03%	大買/大賣/
2023/09/04	497.1	36.38	518.1	36.37	35.85	-21	49,640	-0.04%	大買/大賣/
2023/09/01	1,344.7	37.54	1,125.3	37.68	37.80	219.4	47,580	0.46%	大買/大賣/鉅額交易
2023/08/31	509	34.92	584.8	35.01	35.50	-75.8	43,695	-0.17%	大買/大賣/
2023/08/30	602.5	33.91	655.4	33.89	34.45	-52.9	41,668	-0.13%	大買/大賣/
2023/08/29	811.7	34.60	687.8	34.48	33.60	123.9	38,568	0.32%	大買/大賣/鉅額交易
2023/08/28	368	33.67	450.3	33.82	33.45	-82.2	34,809	-0.24%	大買/大賣/
2023/08/25	803.4	33.95	719.5	33.95	33.70	83.9	33,163	0.25%	大買/大賣/
2023/08/24	941.8	34.72	811.2	34.63	34.30	130.6	30,072	0.43%	大買/大賣/鉅額交易
2023/08/23	319	31.39	419.2	31.89	33.00	-100.2	25,165	-0.40%	大買/大賣/
2023/08/22	660.6	30.19	550.1	30.07	30.00	110.5	22,764	0.49%	大買/大賣/鉅額交易
2023/08/21	458.8	27.95	593.7	28.13	29.00	-135	19,741	-0.68%	大買/大賣/鉅額交易
2023/08/18	572	27.50	389	27.68	26.40	183	16,996	1.08%	大買/大賣/鉅額交易
2023/08/17	161	25.34	242.2	25.86	26.40	-81.2	13,919	-0.58%	大買/大賣/
2023/08/16	245.9	24.38	207.5	24.39	24.00	38.4	12,651	0.30%	大買/大賣/
2023/08/15	198	25.73	204.5	25.72	25.70	-6.5	11,336	-0.06%	大買/大賣/
2023/08/14	458.9	25.07	446	24.84	25.75	12.9	9,722	0.13%	大買/大賣/
2023/08/11	190.2	23.74	282.2	23.61	24.00	-92.1	7,896	-1.17%	大買/大賣/
2023/08/10	297.1	23.45	394.1	23.20	23.25	-97	6,754	-1.44%	大買/大賣/
2023/08/09	283.2	21.63	218.9	21.69	22.45	64.3	5,538	1.16%	大買/大賣/
2023/08/08	49.2	20.72	71.2	21.05	21.30	-22	4,467	-0.49%
2023/08/07	7	19.38	24	19.26	19.50	-17	3,922	-0.43%
2023/08/04	2.1	19.40	12.4	19.24	19.35	-10.3	3,829	-0.27%
2023/08/02	97.4	20.01	49.5	19.90	19.50	47.9	3,726	1.28%
2023/08/01	118.3	20.74	104.2	20.61	20.40	14	3,400	0.41%	大買/大賣/
2023/07/31	31.4	19.73	106.5	19.98	20.20	-75.1	2,502	-3.00%	大賣/
2023/07/28	29	18.52	21.1	18.50	18.40	7.9	2,135	0.37%
2023/07/27	11	17.96	13.1	17.91	17.95	-2.1	1,965	-0.11%
2023/07/26	2	17.10	0	0.00	17.10	2	1,877	0.11%
2023/07/25	0.2	17.00	4	17.00	17.05	-3.8	1,870	-0.20%
2023/07/24	9	16.87	3.5	16.81	16.80	5.5	1,855	0.30%
2023/07/21	5.1	17.05	0	0.00	17.10	5.1	1,838	0.28%
2023/07/20	8	17.21	1.5	17.32	17.25	6.5	1,839	0.35%
2023/07/19	17	17.82	15	17.66	17.65	2	1,814	0.11%
2023/07/18	46	18.48	39	18.78	18.00	7	1,774	0.39%
2023/07/17	1	18.15	24	18.34	18.40	-23	1,632	-1.41%
2023/07/14	24	16.72	0	0.00	16.75	24	1,578	1.52%
2023/07/13	14.2	16.80	0	0.00	16.70	14.2	1,575	0.90%
2023/07/12	2	16.90	2	16.75	16.90	0	1,568	0.00%
2023/07/11	11.2	17.12	5.3	17.15	17.10	5.9	1,545	0.38%
2023/07/10	4	17.21	0	0.00	17.30	4	1,534	0.26%
2023/07/07	8	17.47	5	17.53	17.55	3	1,529	0.20%
2023/07/06	9	18.68	7	18.65	18.55	2	1,457	0.14%
2023/07/05	16	18.85	7.2	18.86	18.85	8.8	1,370	0.64%
2023/07/04	3	18.50	0	0.00	18.55	3	1,278	0.24%
2023/07/03	0	0.00	1	18.45	18.35	-1	1,236	-0.08%
2023/06/30	6.4	18.20	0	0.00	18.25	6.4	1,224	0.52%
2023/06/29	0	0.00	21	18.11	18.05	-21	1,218	-1.72%
2023/06/28	13.8	18.01	0	0.00	18.00	13.8	1,222	1.13%
2023/06/27	32	18.12	84	17.95	18.00	-52	1,227	-4.24%
2023/06/26	47	18.30	0	0.00	18.25	47	1,214	3.87%
2023/06/21	2	18.60	4	18.45	18.50	-2	1,212	-0.16%
2023/06/20	8	18.25	0	0.00	18.25	8	1,181	0.68%
2023/06/19	0	0.00	1.6	18.35	18.35	-1.6	1,202	-0.13%
2023/06/16	2	18.28	0	0.00	18.35	2	1,212	0.16%
2023/06/15	3	18.20	3	18.17	18.25	0	1,202	0.00%
2023/06/14	5	18.35	1	18.35	18.30	4	1,220	0.33%
2023/06/13	0	0.00	12.7	17.90	17.85	-12.7	1,152	-1.10%
2023/06/12	0	0.00	4	17.78	17.80	-4	1,153	-0.35%
2023/06/09	1	17.90	0	0.00	17.85	1	1,153	0.09%
2023/06/08	1	17.90	0	0.00	17.80	1	1,167	0.09%
2023/06/07	2	17.90	0	0.00	17.90	2	1,197	0.17%
2023/06/06	1	17.90	0	0.00	17.90	1	1,240	0.08%
2023/06/05	9	17.97	0	0.00	17.95	9	1,276	0.71%
2023/06/02	3	17.65	0	0.00	17.70	3	1,290	0.23%
2023/06/01	0	0.00	4	17.75	17.70	-4	1,319	-0.30%
2023/05/31	6.6	17.65	1	17.60	17.65	5.6	1,395	0.40%
2023/05/30	0.5	17.80	1	17.70	17.70	-0.5	1,412	-0.04%
2023/05/29	1	17.80	0	0.00	17.75	1	1,434	0.07%
2023/05/26	0	0.00	3	17.60	17.55	-3	1,506	-0.20%
2023/05/25	4	17.53	2	17.55	17.50	2	1,654	0.12%
2023/05/24	0	0.00	3	17.65	17.70	-3	1,663	-0.18%
2023/05/23	0.8	17.41	1	17.55	17.55	-0.2	1,670	-0.01%
2023/05/22	2	17.45	2	17.50	17.45	0	1,692	0.00%
2023/05/19	1	17.50	0	0.00	17.45	1	1,700	0.06%
2023/05/18	0	0.00	10	17.65	17.65	-10	1,697	-0.59%
2023/05/16	11	17.35	0	0.00	17.35	11	1,689	0.65%
2023/05/15	0	0.00	0.2	17.15	17.10	-0.2	1,695	-0.01%
2023/05/11	1	17.00	0	0.00	17.05	1	1,748	0.06%
2023/05/10	2	17.35	0	0.00	17.30	2	1,776	0.11%
2023/05/09	1	17.20	21	17.20	17.20	-20	1,795	-1.11%
2023/05/08	2	17.35	0	0.00	17.35	2	1,812	0.11%
2023/05/05	4.1	17.35	0	0.00	17.35	4.1	1,895	0.22%
2023/05/03	5.2	17.46	0	0.00	17.50	5.2	2,119	0.24%
2023/05/02	1	17.60	0	0.00	17.60	1	2,143	0.05%
2023/04/28	2	17.50	0	0.00	17.50	2	2,180	0.09%
2023/04/27	1	17.20	0	17.45	17.40	1	2,179	0.05%
2023/04/26	0	0.00	0.1	17.15	17.35	-0.1	2,180	0.00%
2023/04/25	16	17.48	0	0.00	17.25	16	2,183	0.73%
2023/04/24	1	17.75	0	0.00	17.70	1	2,173	0.05%
2023/04/21	3	17.78	2	17.80	17.65	1	2,174	0.05%
2023/04/20	2	17.95	0	0.00	17.90	2	2,181	0.09%
2023/04/19	9.4	18.11	3	18.15	18.05	6.4	2,202	0.29%
2023/04/18	4	18.50	6.3	18.60	18.40	-2.3	2,172	-0.10%
2023/04/17	1.5	18.50	6.1	18.55	18.50	-4.6	2,164	-0.21%
2023/04/13	0	0.00	1	18.90	18.75	-1	2,174	-0.05%
2023/04/12	0	0.00	1	18.75	18.95	-1	2,181	-0.05%
2023/04/11	2.5	18.70	0	18.70	18.70	2.5	2,193	0.11%
2023/04/10	16	18.76	2	18.78	18.75	14	2,272	0.62%
2023/04/07	3	18.80	1	18.80	18.80	2	2,382	0.08%
2023/04/06	25	18.70	2	18.73	18.70	23	2,377	0.97%
2023/03/31	1	18.75	0	0.00	18.80	1	2,378	0.04%
2023/03/30	3	18.70	0.1	18.75	18.65	3	2,381	0.12%
2023/03/29	6.2	18.51	10	18.50	18.40	-3.8	2,382	-0.16%
2023/03/28	1.3	18.68	0	0.00	18.60	1.3	2,393	0.05%
2023/03/27	0.3	18.90	2.1	18.85	18.90	-1.8	2,399	-0.07%
2023/03/24	0.6	18.89	5	18.90	18.90	-4.4	2,411	-0.18%
2023/03/23	0	0.00	11	18.82	18.85	-11	2,404	-0.46%
2023/03/22	1.2	18.99	0	0.00	18.90	1.2	2,514	0.05%
2023/03/21	2	18.90	8	18.95	18.90	-6	2,501	-0.24%
2023/03/20	6.2	18.73	5	18.70	18.75	1.2	2,493	0.05%
2023/03/17	10	18.75	18.2	18.68	18.75	-8.1	2,500	-0.32%
2023/03/16	2.4	18.30	2	18.30	18.10	0.4	2,482	0.02%
2023/03/15	5	18.53	1	18.40	18.40	4	2,485	0.16%
2023/03/14	0.6	18.40	0	0.00	18.30	0.6	2,503	0.02%
2023/03/13	4.1	18.49	3	18.28	18.45	1.1	2,523	0.05%
2023/03/10	0.2	18.65	6	18.61	18.55	-5.8	2,519	-0.23%
2023/03/09	7.7	19.05	3.2	18.99	18.90	4.5	2,567	0.18%
2023/03/08	2.2	18.90	0	0.00	18.90	2.2	2,646	0.08%
2023/03/07	2	18.75	0	0.00	18.80	2	2,610	0.08%
2023/03/06	0.4	18.70	4	18.94	18.75	-3.6	2,578	-0.14%
2023/03/03	6.8	18.64	8.2	18.70	18.70	-1.4	2,542	-0.06%
2023/03/02	10	18.45	4	18.50	18.50	6	2,473	0.24%
2023/03/01	1	18.45	4	18.34	18.40	-3	2,456	-0.12%
2023/02/24	30.1	18.45	48	18.72	18.45	-17.9	2,439	-0.73%
2023/02/23	28	18.65	12.4	18.60	18.80	15.6	2,341	0.67%
2023/02/22	1	17.85	0	0.00	17.85	1	2,203	0.05%
2023/02/21	2	18.10	0	0.00	18.10	2	2,206	0.09%
2023/02/20	5	18.15	0	0.00	18.15	5	2,224	0.22%
2023/02/17	1	17.90	2	17.75	17.90	-1	2,257	-0.04%
2023/02/16	4	17.81	4.5	17.73	17.80	-0.5	2,274	-0.02%
2023/02/15	1	17.65	0.1	17.70	17.65	0.9	2,368	0.04%
2023/02/14	0	17.75	0	0.00	17.80	0	2,387	0.00%
2023/02/13	0	0.00	8	17.58	17.55	-8	2,472	-0.32%
2023/02/10	4	17.80	2	17.70	17.60	2	2,507	0.08%
2023/02/09	6	18.06	3	18.02	17.95	3	2,568	0.12%
2023/02/08	3.1	18.22	5.4	18.25	18.25	-2.2	2,557	-0.09%
2023/02/07	0	0.00	1.1	17.90	18.00	-1.1	2,521	-0.04%
2023/02/06	8	17.89	8.2	17.85	17.85	-0.2	2,516	-0.01%
2023/02/03	3	18.17	7	18.10	18.10	-4	2,512	-0.16%
2023/02/02	38.2	18.19	43.1	18.26	18.45	-4.9	2,443	-0.20%
2023/02/01	0	0.00	0.2	17.30	17.35	-0.2	2,258	-0.01%
2023/01/31	4	17.28	8	17.26	17.30	-4	2,247	-0.18%
2023/01/30	2	17.05	9.1	17.13	17.15	-7.1	2,226	-0.32%
2023/01/17	0	0.00	0.1	16.65	16.70	-0.1	2,192	0.00%
2023/01/16	2	16.50	2	16.50	16.60	0	2,206	0.00%
2023/01/10	1	16.90	3	16.97	16.90	-2	2,230	-0.09%
2023/01/09	3.7	16.88	4	16.96	16.85	-0.3	2,240	-0.01%
2023/01/05	0	16.70	4	16.55	16.50	-4	2,262	-0.18%
2023/01/04	2	16.60	4	16.40	16.60	-2	2,282	-0.09%
2023/01/03	0	16.20	2	16.15	16.20	-2	2,273	-0.09%
2022/12/30	1	16.35	0	0.00	16.25	1	2,272	0.04%
2022/12/29	1.3	16.30	12	16.26	16.25	-10.7	2,268	-0.47%
2022/12/28	10	16.76	2.2	16.70	16.60	7.8	2,261	0.35%
2022/12/27	2	16.43	3	16.75	16.80	-1	2,197	-0.05%
2022/12/26	2	16.00	0	0.00	15.90	2	2,089	0.10%
2022/12/23	0	0.00	1	15.90	15.95	-1	2,111	-0.05%
2022/12/22	0	0.00	1.5	16.20	16.10	-1.5	2,121	-0.07%
2022/12/21	2	15.93	7	15.92	15.80	-5	2,149	-0.23%
2022/12/20	13.3	15.97	3	15.70	15.70	10.3	2,155	0.48%
2022/12/19	2.5	16.30	1.1	16.16	16.10	1.4	2,157	0.06%
2022/12/16	1	16.65	0	0.00	16.60	1	2,147	0.05%
2022/12/15	1	16.90	1	16.90	16.90	0	2,136	0.00%
2022/12/14	15.3	17.05	8	17.19	17.05	7.3	2,130	0.34%
2022/12/13	0	0.00	4.1	16.60	16.60	-4.1	2,012	-0.20%
2022/12/12	1	16.60	0	0.00	16.45	1	2,012	0.05%
2022/12/09	6	16.73	6	16.68	16.70	0	2,017	0.00%
2022/12/08	10.6	16.43	0	0.00	16.45	10.6	2,037	0.52%
2022/12/07	1.5	16.88	2	16.66	16.70	-0.5	2,019	-0.03%
2022/12/06	8	17.19	1	17.05	16.95	7	2,003	0.35%
2022/12/05	5	17.60	1	17.50	17.55	4	1,984	0.20%
2022/12/02	0	0.00	3	17.77	17.80	-3	1,973	-0.15%
2022/12/01	7	18.01	4	17.86	17.65	3	1,981	0.15%
2022/11/30	20.2	17.69	36	17.70	17.85	-15.8	1,926	-0.82%
2022/11/28	2	16.85	1	16.80	16.90	1	1,830	0.05%
2022/11/25	2	16.95	0	0.00	16.90	2	1,846	0.11%
2022/11/24	0.1	17.00	0	0.00	17.00	0.1	1,848	0.01%
2022/11/23	1	17.00	0	0.00	16.80	1	1,849	0.05%
2022/11/22	2	16.68	2	16.80	16.80	0	1,867	0.00%
2022/11/21	5.5	16.85	5	16.80	16.75	0.5	1,881	0.03%
2022/11/18	1.1	16.86	0	0.00	16.85	1.1	1,908	0.06%
2022/11/17	0	0.00	3	17.03	17.10	-3	2,012	-0.15%
2022/11/16	0.9	17.10	2	17.08	16.95	-1.1	2,135	-0.05%
2022/11/15	3.4	17.16	6.2	17.13	17.15	-2.8	2,192	-0.13%
2022/11/14	7.3	16.71	4	16.85	16.80	3.3	2,184	0.15%
2022/11/11	24	17.04	25	17.27	16.65	-1	2,209	-0.05%
2022/11/10	4	16.40	10	16.35	16.50	-6	2,179	-0.28%
2022/11/09	1	16.40	1	16.50	16.40	0	2,258	0.00%
2022/11/08	8.4	16.24	3.1	16.33	16.05	5.3	2,340	0.23%
2022/11/07	19	16.12	12	16.18	16.25	7	2,359	0.30%
2022/11/04	0	0.00	3	15.70	15.75	-3	2,371	-0.13%
2022/11/03	5	15.30	0	0.00	15.40	5	2,441	0.20%
2022/11/02	5.2	15.60	5	15.55	15.55	0.2	2,456	0.01%
2022/10/31	3	15.10	3	15.20	15.20	0	2,460	0.00%
2022/10/28	0.1	15.05	0	0.00	14.95	0.1	2,460	0.00%
2022/10/27	0	0.00	5	15.20	15.20	-5	2,455	-0.20%
2022/10/26	10	15.03	5	15.20	14.95	5	2,461	0.20%
2022/10/25	0	15.15	0.1	15.15	15.05	-0.1	2,467	0.00%
2022/10/24	0	0.00	9.2	15.45	15.20	-9.2	2,475	-0.37%
2022/10/21	5	15.10	5	15.10	15.05	0	2,479	0.00%
2022/10/20	5	15.10	5	15.25	15.20	0	2,493	0.00%
2022/10/19	1	15.80	0	0.00	15.55	1	2,502	0.04%
2022/10/18	1	15.75	0	0.00	15.75	1	2,506	0.04%
2022/10/17	2	15.13	0	0.00	15.45	2	2,509	0.08%
2022/10/14	0.3	15.60	0.2	15.50	15.55	0.1	2,555	0.00%
2022/10/13	4.2	15.25	3	15.43	14.85	1.2	2,557	0.05%
2022/10/12	2.2	15.86	0	0.00	15.70	2.2	2,536	0.09%
2022/10/11	1.7	16.30	4.8	16.59	16.15	-3.1	2,555	-0.12%
2022/10/07	4	17.10	8	17.17	17.10	-4	2,569	-0.16%
2022/10/06	5	17.30	0	0.00	17.35	5	2,584	0.19%
2022/10/03	3.5	16.70	1	16.90	16.65	2.5	2,608	0.10%
2022/09/30	0.3	16.70	0	0.00	16.80	0.3	2,643	0.01%
2022/09/29	2.1	16.99	8	17.10	16.80	-5.9	2,669	-0.22%
2022/09/28	5.1	16.98	4.1	16.93	16.60	1	2,681	0.04%
2022/09/27	8.1	17.53	4	17.40	17.60	4.1	2,671	0.15%
2022/09/26	15	17.75	2	17.75	17.70	13	2,700	0.48%
2022/09/22	3.1	18.25	1	18.15	18.30	2.1	2,782	0.08%
2022/09/21	1	18.50	0.5	18.65	18.40	0.5	2,787	0.02%
2022/09/19	0	0.00	1	18.80	18.65	-1	2,821	-0.04%
2022/09/16	4	18.90	0	0.00	18.90	4	2,833	0.14%
2022/09/15	1	19.65	0	0.00	19.35	1	2,863	0.03%
2022/09/14	4	18.70	4	18.85	18.85	0	2,857	0.00%
2022/09/13	5	19.05	4	19.20	19.00	1	2,875	0.03%
2022/09/08	0	0.00	3	18.70	18.60	-3	2,948	-0.10%
2022/09/07	5	18.46	3	18.60	18.45	2	2,957	0.07%
2022/09/06	6	19.17	3	18.85	18.85	3	2,947	0.10%
2022/09/05	4	19.63	6	19.50	19.30	-2	2,946	-0.07%
2022/08/31	0.1	20.30	0	0.00	20.15	0.1	2,949	0.00%
2022/08/30	0	0.00	1.1	20.20	20.25	-1.1	2,952	-0.04%
2022/08/29	1	20.05	0	0.00	20.00	1	2,947	0.03%
2022/08/26	27	20.71	16	20.70	20.65	11	2,951	0.37%
2022/08/25	1	20.55	0	0.00	20.55	1	2,941	0.03%
2022/08/24	7.1	20.89	6	20.78	20.45	1.1	2,934	0.04%
2022/08/23	14	23.74	5	23.69	23.70	9	2,825	0.32%
2022/08/22	4	23.78	5	23.89	23.90	-1	2,700	-0.04%
2022/08/19	3.1	23.63	3.1	23.65	23.70	0	2,623	0.00%
2022/08/18	3	23.38	1.1	23.36	23.50	1.9	2,578	0.07%
2022/08/17	2	23.33	6	23.38	23.35	-4	2,544	-0.16%
2022/08/16	4	23.01	13	22.89	23.05	-9	2,493	-0.36%
2022/08/15	7	22.44	57.1	22.77	22.95	-50.1	2,403	-2.08%
2022/08/12	46	21.49	7	21.54	21.80	39	2,242	1.74%
2022/08/11	51	21.01	44	21.21	21.20	7	2,207	0.32%
2022/08/10	26.1	20.45	24	20.82	20.80	2.1	2,152	0.10%
2022/08/08	1	19.90	1	19.80	19.90	0	2,104	0.00%
2022/08/05	0	0.00	9	19.74	19.90	-9	2,122	-0.42%
2022/08/04	13.1	19.10	15.1	19.33	19.30	-2	2,122	-0.09%
2022/08/03	4	19.35	0	0.00	19.35	4	2,125	0.19%
2022/08/01	0.1	19.95	3	19.82	19.95	-2.9	2,140	-0.13%
2022/07/29	1	19.85	0	0.00	19.80	1	2,147	0.05%
2022/07/27	2	19.45	6	19.55	19.60	-4	2,162	-0.18%
2022/07/26	5	19.48	1	19.80	19.45	4	2,161	0.19%
2022/07/22	0	0.00	2	20.15	20.10	-2	2,339	-0.09%
2022/07/21	7	20.31	9	20.27	20.30	-2	2,374	-0.08%
2022/07/20	6	20.02	5.1	19.92	19.75	0.9	2,325	0.04%
2022/07/18	3	19.70	1	19.80	19.70	2	2,354	0.08%
2022/07/15	1	19.25	3	19.20	19.20	-2	2,321	-0.09%
2022/07/14	3	18.57	3	18.60	18.90	0	2,305	0.00%
2022/07/12	1.1	18.11	0	0.00	17.90	1.1	2,284	0.05%
2022/07/08	0	0.00	12	19.05	19.25	-12	2,266	-0.53%
2022/07/07	6	18.30	0	0.00	18.85	6	2,253	0.27%
2022/07/06	8.1	18.11	8	17.94	18.00	0.1	2,235	0.01%
2022/07/05	3	18.65	9	18.60	18.60	-6	2,251	-0.27%
2022/07/04	1.1	18.16	0	0.00	18.00	1.1	2,235	0.05%
2022/07/01	28.8	18.83	17	18.76	18.30	11.8	2,228	0.53%
2022/06/30	14.2	19.55	22	19.29	19.20	-7.8	2,182	-0.36%
2022/06/29	17.1	20.27	7	20.21	20.15	10.1	2,141	0.47%
2022/06/28	1.4	20.66	0	0.00	20.40	1.4	2,147	0.06%
2022/06/27	3	20.78	9	20.82	20.85	-6	2,160	-0.28%
2022/06/24	1	20.30	1	20.25	20.30	0	2,159	0.00%
2022/06/23	8	20.73	2	20.80	20.45	6	2,159	0.28%
2022/06/22	10	21.36	7	21.86	21.15	3	2,131	0.14%
2022/06/21	4.5	21.58	1	21.90	21.90	3.5	2,141	0.16%
2022/06/20	3	21.18	5	21.21	21.10	-2	2,186	-0.09%
2022/06/17	1.1	22.06	0.1	22.00	21.85	1	2,188	0.04%
2022/06/16	6	22.59	7.1	22.58	22.40	-1.1	2,273	-0.05%
2022/06/14	0	0.00	0.1	22.95	22.75	-0.1	2,381	0.00%
2022/06/13	8.1	23.08	1	23.20	22.95	7.1	2,416	0.29%
2022/06/10	6	23.59	11	23.58	23.55	-5	2,457	-0.20%
2022/06/09	1	23.50	1	23.40	23.40	0	2,624	0.00%
2022/06/08	0	0.00	9	23.55	23.45	-9	2,771	-0.32%
2022/06/07	3	23.42	0	0.00	23.40	3	2,795	0.11%
2022/06/06	2.1	23.50	1	23.55	23.50	1.1	2,853	0.04%
2022/06/02	2	23.25	2	23.20	23.30	0	2,901	0.00%
2022/06/01	5	23.36	5	23.49	23.40	0	2,941	0.00%
2022/05/30	0.6	23.05	2	23.13	23.10	-1.4	2,971	-0.05%
2022/05/27	5	22.93	4	22.89	22.85	1	3,005	0.03%
2022/05/26	2	22.85	0	0.00	22.85	2	3,070	0.07%
2022/05/25	2	22.98	48	23.00	22.95	-46	3,111	-1.48%
2022/05/24	1.5	23.00	8	23.23	22.95	-6.5	3,177	-0.20%
2022/05/23	6	23.33	0	0.00	23.25	6	3,180	0.19%
2022/05/19	0	0.00	10	23.01	23.45	-10	3,219	-0.31%
2022/05/18	6	23.40	3.3	23.46	23.40	2.7	3,233	0.08%
2022/05/17	4	22.75	1	22.85	23.05	3	3,238	0.09%
2022/05/16	3	22.70	9	22.82	22.50	-6	3,251	-0.18%
2022/05/13	0	0.00	1	22.30	22.35	-1	3,274	-0.03%
2022/05/12	3	22.25	0	0.00	21.95	3	3,316	0.09%
2022/05/11	4	22.70	0.3	22.60	22.55	3.7	3,308	0.11%
2022/05/10	5	21.98	4	22.45	22.65	1	3,336	0.03%
2022/05/09	3	22.70	3	22.35	22.25	0	3,398	0.00%
2022/05/06	3	22.35	3	22.65	22.90	0	3,453	0.00%
2022/05/05	0	0.00	3.1	23.05	22.95	-3.1	3,498	-0.09%
2022/05/04	18	22.33	1	22.60	22.55	17	3,571	0.48%
2022/05/03	0.1	22.31	0	0.00	22.20	0.1	3,606	0.00%
2022/04/29	2	22.75	61	22.63	22.40	-59	3,637	-1.62%
2022/04/28	189	22.81	151.1	22.63	22.45	37.9	3,647	1.04%	大買/大賣/
2022/04/27	3.7	21.38	1.1	21.14	21.65	2.6	3,490	0.08%
2022/04/26	0.1	22.05	0	0.00	22.00	0.1	3,466	0.00%
2022/04/25	8.1	22.24	22	22.22	22.05	-13.9	3,516	-0.40%
2022/04/21	0	0.00	2	23.60	23.60	-2	3,624	-0.06%
2022/04/20	0	23.45	0	0.00	23.50	0	3,669	0.00%
2022/04/19	1	23.45	2	23.53	23.25	-1	3,702	-0.03%
2022/04/18	0.7	23.10	3	23.05	23.25	-2.3	3,769	-0.06%
2022/04/15	0.1	23.40	2	23.20	23.25	-1.9	3,809	-0.05%
2022/04/14	2	23.60	2.1	23.55	23.60	-0.1	3,921	0.00%
2022/04/13	9.1	23.31	9	23.51	23.65	0.1	3,976	0.00%
2022/04/11	3	23.03	0	0.00	22.90	3	4,088	0.07%
2022/04/08	0	0.00	1	23.50	23.60	-1	4,183	-0.02%
2022/04/07	6	23.75	2	23.45	23.35	4	4,381	0.09%
2022/04/06	0	23.95	0	0.00	23.95	0	4,413	0.00%
2022/03/31	0	0.00	1	24.15	24.10	-1	4,612	-0.02%
2022/03/30	1.2	24.30	1.1	24.35	24.35	0.1	4,684	0.00%
2022/03/29	0	0.00	1.3	24.22	24.30	-1.3	4,707	-0.03%
2022/03/28	5	23.95	0	0.00	24.20	5	4,746	0.11%
2022/03/25	0.1	24.20	1	24.20	24.10	-0.9	4,776	-0.02%
2022/03/24	4	24.10	7	24.07	24.30	-3	4,797	-0.06%
2022/03/23	3	24.30	0	0.00	24.35	3	4,820	0.06%
2022/03/22	9	24.22	10	24.18	24.35	-1	4,868	-0.02%
2022/03/21	2.1	24.05	0.3	24.41	24.15	1.8	4,892	0.04%
2022/03/18	3	24.05	1	23.90	24.05	2	4,873	0.04%
2022/03/17	0	23.80	3	24.00	23.90	-3	4,886	-0.06%
2022/03/16	2	23.48	1.2	23.71	23.60	0.8	4,945	0.02%
2022/03/15	20	23.45	8	23.29	23.35	12	5,048	0.24%
2022/03/14	20.2	23.89	22.2	23.88	24.00	-2	5,213	-0.04%
2022/03/11	20.1	22.80	16	23.18	23.40	4.1	5,234	0.08%
2022/03/10	0	0.00	5.1	22.58	22.55	-5.1	5,241	-0.10%
2022/03/09	13.3	21.75	17.1	21.86	22.10	-3.8	5,490	-0.07%
2022/03/08	16.2	21.86	15	21.52	21.30	1.2	6,100	0.02%
2022/03/07	8	22.23	5	22.14	22.20	3	6,536	0.05%
2022/03/04	0	0.00	2.6	23.01	23.00	-2.6	6,816	-0.04%
2022/03/03	16	23.28	21.1	23.33	23.30	-5.1	6,976	-0.07%
2022/03/02	11	22.80	9	22.84	23.20	2	7,202	0.03%
2022/03/01	12	22.33	29.1	22.87	23.10	-17.1	7,282	-0.23%
2022/02/25	9	22.23	14.1	22.21	22.15	-5.1	7,324	-0.07%
2022/02/24	47	22.38	23	22.23	21.95	24	7,603	0.32%
2022/02/23	0	22.85	0.1	22.90	22.90	-0.1	7,994	0.00%
2022/02/22	5.1	22.72	8	22.77	22.75	-2.9	9,730	-0.03%
2022/02/21	0	23.18	5.1	23.22	23.25	-5.1	9,920	-0.05%
2022/02/18	10	23.10	8.6	23.16	23.20	1.4	10,370	0.01%
2022/02/17	1	23.40	2	23.50	23.30	-1	10,630	-0.01%
2022/02/16	3	23.42	2.2	23.47	23.35	0.8	10,815	0.01%
2022/02/15	7	23.28	8	23.08	22.95	-1	11,058	-0.01%
2022/02/14	10	22.92	7	22.94	22.80	3	11,312	0.03%
2022/02/11	0	0.00	1	23.85	23.80	-1	11,390	-0.01%
2022/02/10	0	0.00	1	24.19	23.85	-1	11,848	-0.01%
2022/02/09	4	23.98	8	23.87	23.95	-4	12,061	-0.03%
2022/02/08	17	23.21	5	23.19	23.35	12	12,303	0.10%
2022/02/07	5	22.36	40	22.38	22.80	-35	12,341	-0.28%
2022/01/26	23.2	22.20	16.1	22.25	22.35	7.1	12,459	0.06%
2022/01/25	1	22.85	3	22.95	22.80	-2	12,781	-0.02%
2022/01/24	6	23.11	5.2	23.25	23.20	0.8	12,900	0.01%
2022/01/21	0.1	24.00	6	23.90	23.75	-5.9	12,988	-0.05%
2022/01/20	0	24.20	5	24.20	24.30	-5	13,139	-0.04%
2022/01/19	16	24.22	6	24.13	24.15	10	13,346	0.07%
2022/01/18	6	24.72	16.8	24.75	24.50	-10.8	13,490	-0.08%
2022/01/17	44.1	24.70	36.1	24.62	24.70	8	13,597	0.06%
2022/01/14	3.1	24.09	3.1	23.99	24.05	0	13,645	0.00%
2022/01/13	10	24.25	23.1	24.32	24.35	-13.1	13,738	-0.10%
2022/01/12	6.5	23.91	6.4	24.01	23.90	0.1	13,806	0.00%
2022/01/11	12	24.01	8.8	23.87	23.85	3.2	13,874	0.02%
2022/01/10	11.1	24.25	3	24.45	24.20	8.1	13,892	0.06%
2022/01/07	44	24.82	6.1	24.46	24.45	37.9	14,101	0.27%
2022/01/06	9	24.89	13	24.93	24.90	-4	14,100	-0.03%
2022/01/05	20	25.28	4	25.28	25.20	16	14,173	0.11%
2022/01/04	22.1	25.37	11	25.46	25.30	11.1	14,227	0.08%
2022/01/03	12	25.96	10.2	25.99	25.75	1.8	14,271	0.01%
2021/12/30	12	26.16	29.2	26.29	26.30	-17.2	14,351	-0.12%
2021/12/29	9.1	25.93	13.2	25.97	25.90	-4.1	14,346	-0.03%
2021/12/28	12.2	26.00	8	25.99	25.80	4.2	14,537	0.03%
2021/12/27	1.3	25.78	18	25.64	25.80	-16.7	14,593	-0.11%
2021/12/24	21	25.65	20.1	25.70	25.50	0.9	14,676	0.01%
2021/12/23	11	25.55	3.3	25.50	25.50	7.7	14,750	0.05%
2021/12/22	5	25.57	16	25.36	25.25	-11	14,909	-0.07%
2021/12/21	5	25.28	5	25.32	25.20	0	14,934	0.00%
2021/12/20	14	25.11	7	25.22	25.10	7	14,974	0.05%
2021/12/17	2.8	25.23	11	25.21	25.20	-8.2	15,111	-0.05%
2021/12/16	15	25.80	29	25.83	25.60	-14	15,187	-0.09%
2021/12/15	21	25.57	22	25.46	25.55	-1	15,263	-0.01%
2021/12/14	26.7	25.18	6	25.13	25.20	20.7	15,406	0.13%
2021/12/13	0	0.00	5	25.79	25.70	-5	15,642	-0.03%
2021/12/10	28.9	25.64	16	25.74	25.55	12.9	15,772	0.08%
2021/12/09	22.1	26.12	36.1	26.25	26.05	-14	15,881	-0.09%
2021/12/08	67	26.61	87	26.58	26.25	-20	16,054	-0.12%
2021/12/07	48	26.36	82	26.29	26.25	-34	16,466	-0.21%
2021/12/06	45	26.56	29.1	26.59	26.65	16	17,210	0.09%
2021/12/03	47.1	26.68	99.9	26.75	26.75	-52.8	17,898	-0.30%
2021/12/02	320.5	26.65	231.1	26.51	26.05	89.4	18,893	0.47%	大買/大賣/
2021/12/01	184.1	26.62	175.4	26.53	26.85	8.7	21,956	0.04%	大買/大賣/
2021/11/30	130.4	25.79	177.2	25.88	25.75	-46.9	23,630	-0.20%	大買/大賣/
2021/11/29	58	24.44	78.2	24.67	24.85	-20.2	24,182	-0.08%
2021/11/26	110	25.81	104	25.52	25.20	6	24,439	0.02%	大買/大賣/
2021/11/25	13	25.79	21.1	25.71	25.55	-8.1	24,500	-0.03%
2021/11/24	69	25.49	123.2	25.58	25.70	-54.2	24,757	-0.22%	大賣/
2021/11/23	132	25.68	148.7	25.54	25.55	-16.7	24,868	-0.07%	大買/大賣/
2021/11/22	256	26.29	262.2	26.26	26.00	-6.2	25,040	-0.02%	大買/大賣/
2021/11/19	391	27.06	319.5	27.44	26.60	71.5	25,143	0.28%	大買/大賣/
2021/11/18	158.1	26.08	80.2	26.18	26.00	77.9	23,899	0.33%	大買/
2021/11/17	43.6	26.38	122.7	26.43	26.60	-79.1	24,198	-0.33%	大賣/
2021/11/16	68.3	25.81	48.2	25.86	25.75	20.2	23,951	0.08%
2021/11/15	21.3	25.52	74	25.53	25.50	-52.8	23,867	-0.22%
2021/11/12	87.4	25.35	51	25.36	25.00	36.4	24,105	0.15%
2021/11/11	27	25.52	23.2	25.47	25.45	3.8	24,211	0.02%
2021/11/10	20	24.86	17.1	24.93	24.85	2.9	24,325	0.01%
2021/11/09	115	25.58	137.6	25.95	25.25	-22.6	24,701	-0.09%	大買/大賣/
2021/11/08	63	25.31	62.3	25.36	25.40	0.7	24,982	0.00%
2021/11/05	41	25.11	48	24.99	25.25	-7	25,683	-0.03%
2021/11/04	10	24.62	10	24.75	24.45	0	26,515	0.00%
2021/11/03	40	24.32	30	24.33	24.55	10	27,576	0.04%
2021/11/02	117	24.97	145	25.02	24.30	-28	28,902	-0.10%	大買/大賣/
2021/11/01	28	24.45	23.1	24.38	24.45	4.9	31,450	0.02%
2021/10/29	34	24.03	26.1	23.93	23.90	7.9	33,638	0.02%
2021/10/28	153	24.56	78	24.32	24.25	75	34,847	0.22%	大買/
2021/10/27	76	24.56	97.2	24.65	24.85	-21.1	35,551	-0.06%
2021/10/26	40	24.40	25.2	24.61	24.20	14.9	37,758	0.04%
2021/10/25	54	24.01	49.2	24.15	24.35	4.8	38,110	0.01%
2021/10/22	34	24.26	57	24.35	24.40	-23	38,221	-0.06%
2021/10/21	43.8	24.10	40	24.25	23.85	3.8	38,369	0.01%
2021/10/20	28.8	24.10	29	24.17	24.05	-0.2	38,612	0.00%
2021/10/19	30	24.03	39.5	24.05	24.05	-9.5	38,817	-0.02%
2021/10/18	19	23.76	27	23.82	23.60	-8	39,240	-0.02%
2021/10/15	166.1	24.10	190.2	23.97	23.85	-24.1	39,725	-0.06%	大買/大賣/
2021/10/14	26	23.00	34.4	23.19	23.15	-8.4	39,654	-0.02%
2021/10/13	41.7	23.08	39.6	23.11	22.80	2.1	39,685	0.01%
2021/10/12	47	23.65	21.4	23.64	23.65	25.6	39,739	0.06%
2021/10/08	64	24.57	44.8	24.48	24.25	19.2	39,992	0.05%
2021/10/07	41.9	24.79	56.8	24.74	24.65	-14.9	40,374	-0.04%
2021/10/06	67.8	24.22	48.4	24.24	24.10	19.4	41,904	0.05%
2021/10/05	51	23.13	89.9	23.35	24.00	-38.9	43,296	-0.09%
2021/10/04	62.1	23.94	56	23.41	23.00	6.1	43,223	0.01%
2021/10/01	34	24.60	29	24.21	24.10	5	43,315	0.01%
2021/09/30	40	25.00	51.8	25.23	25.30	-11.8	43,355	-0.03%
2021/09/29	57.6	25.07	80.2	25.14	24.90	-22.5	43,544	-0.05%
2021/09/28	36	26.15	9	26.22	26.05	27	44,063	0.06%
2021/09/27	30.1	26.62	12	26.93	26.50	18.1	44,114	0.04%
2021/09/24	26	26.76	40	26.82	26.80	-14	44,145	-0.03%
2021/09/23	16	26.44	15	26.70	26.25	1	44,083	0.00%
2021/09/22	55	26.12	31.1	26.13	26.05	23.9	44,133	0.05%
2021/09/17	53	26.77	72	26.86	27.00	-19	44,073	-0.04%
2021/09/16	138.1	27.14	116.2	27.35	26.80	21.9	43,959	0.05%	大買/大賣/
2021/09/15	35	27.06	41.2	27.04	26.85	-6.1	43,793	-0.01%
2021/09/14	56.1	27.29	52	27.37	27.15	4.1	43,716	0.01%
2021/09/13	58.2	27.54	142	27.44	27.30	-83.8	43,573	-0.19%	大賣/
2021/09/10	109.2	27.93	68	27.96	27.95	41.2	43,362	0.10%	大買/
2021/09/09	348.3	27.90	264.1	27.88	27.75	84.1	42,888	0.20%	大買/大賣/
2021/09/08	257.3	27.56	252.7	27.64	27.05	4.6	42,075	0.01%	大買/大賣/
2021/09/07	344.5	28.81	348.3	29.05	28.40	-3.8	41,379	-0.01%	大買/大賣/
2021/09/06	1,156.9	29.63	1,023.6	29.54	30.20	133.2	40,346	0.33%	大買/大賣/鉅額交易
2021/09/03	314.4	27.92	485.1	28.09	28.80	-170.8	36,730	-0.46%	大買/大賣/鉅額交易
2021/09/02	343.4	27.50	332.2	27.25	26.20	11.2	34,741	0.03%	大買/大賣/
2021/09/01	238	26.11	141.5	26.36	27.05	96.5	34,525	0.28%	大買/大賣/
2021/08/31	86.4	25.57	170	25.57	25.70	-83.6	34,291	-0.24%	大賣/
2021/08/30	173.1	27.68	85.1	27.75	27.80	87.9	34,118	0.26%	大買/
2021/08/27	83.6	27.16	62.4	27.23	27.35	21.2	33,923	0.06%
2021/08/26	128	27.72	136.4	27.66	27.20	-8.4	34,011	-0.02%	大買/大賣/
2021/08/25	92.1	27.25	210	27.25	27.00	-117.9	33,962	-0.35%	大賣/鉅額交易
2021/08/24	162.3	27.09	184	26.83	26.65	-21.7	33,608	-0.06%	大買/大賣/
2021/08/23	156	26.39	128.2	26.48	26.95	27.8	33,387	0.08%	大買/大賣/
2021/08/20	125.2	24.85	145	24.90	24.80	-19.8	33,119	-0.06%	大買/大賣/
2021/08/19	80.3	24.95	77	25.00	24.60	3.3	33,003	0.01%
2021/08/18	158	24.68	167.9	24.84	25.70	-9.9	33,223	-0.03%	大買/大賣/
2021/08/17	75	25.15	60.6	25.27	24.10	14.4	33,752	0.04%
2021/08/16	276.1	25.06	340	25.24	24.90	-64	33,505	-0.19%	大買/大賣/
2021/08/13	229.1	26.19	251	25.74	25.55	-21.9	33,200	-0.07%	大買/大賣/
2021/08/12	331	27.16	296.1	27.16	26.90	34.9	32,832	0.11%	大買/大賣/
2021/08/11	543.7	27.27	651	27.36	26.50	-107.3	32,317	-0.33%	大買/大賣/鉅額交易
2021/08/10	519.4	28.33	547	28.02	28.10	-27.6	31,599	-0.09%	大買/大賣/
2021/08/09	711.2	29.76	651.1	29.62	29.35	60.1	30,664	0.20%	大買/大賣/
2021/08/06	592.4	30.18	548.7	30.12	29.25	43.7	29,741	0.15%	大買/大賣/
2021/08/05	966	30.34	837.7	30.40	30.65	128.3	28,528	0.45%	大買/大賣/鉅額交易
2021/08/04	722.3	28.41	737.3	28.43	29.00	-15	26,027	-0.06%	大買/大賣/
2021/08/03	368.5	26.95	392.2	26.80	27.75	-23.7	23,989	-0.10%	大買/大賣/
2021/08/02	346.2	25.86	236.6	25.85	25.50	109.6	22,932	0.48%	大買/大賣/鉅額交易
2021/07/30	485.2	25.96	487.3	26.30	25.60	-2.1	22,352	-0.01%	大買/大賣/
2021/07/29	116	24.52	137.1	24.50	24.65	-21.1	20,122	-0.10%	大買/大賣/
2021/07/28	73.4	23.77	57	23.17	23.50	16.4	19,872	0.08%
2021/07/27	75.3	24.87	78.1	24.70	24.55	-2.8	20,121	-0.01%
2021/07/26	32.2	24.68	59.1	24.86	24.95	-26.8	20,232	-0.13%
2021/07/23	98	24.34	59.8	24.17	24.15	38.2	20,526	0.19%
2021/07/22	89.6	24.40	196.5	24.26	24.35	-107	21,128	-0.51%	大賣/鉅額交易
2021/07/21	100.1	23.86	95.6	23.76	23.80	4.5	22,342	0.02%
2021/07/20	32.6	22.78	27	22.94	22.70	5.6	22,607	0.02%
2021/07/19	55.6	23.50	45	23.58	23.45	10.6	23,761	0.04%
2021/07/16	29.2	23.71	29	23.72	24.00	0.2	24,118	0.00%
2021/07/15	89	23.96	50	23.77	24.20	39	24,197	0.16%
2021/07/14	61	23.72	85.6	23.85	23.35	-24.6	24,228	-0.10%
2021/07/13	631	25.40	518	25.69	24.50	113	24,184	0.47%	大買/大賣/鉅額交易
2021/07/12	339	23.83	389.6	24.07	24.65	-50.6	22,801	-0.22%	大買/大賣/
2021/07/09	27.2	22.42	71	22.59	22.45	-43.8	21,461	-0.20%
2021/07/08	105.7	22.62	111.6	22.68	22.50	-5.9	21,806	-0.03%	大買/大賣/
2021/07/07	31	22.28	63.5	22.25	22.30	-32.5	22,353	-0.15%
2021/07/06	153.6	22.23	144	22.13	22.15	9.6	22,663	0.04%	大買/大賣/
2021/07/05	140.2	22.37	142	22.15	22.90	-1.9	22,708	-0.01%	大買/大賣/
2021/07/02	24	21.21	60.2	21.49	21.55	-36.2	22,481	-0.16%
2021/07/01	92.3	21.40	62.1	21.46	21.15	30.2	22,737	0.13%
2021/06/30	30.1	21.51	55.1	21.60	21.55	-24.9	23,033	-0.11%
2021/06/29	105.1	21.65	108	21.78	21.30	-3	23,082	-0.01%	大買/大賣/
2021/06/28	20	21.55	34	21.69	21.75	-14	23,092	-0.06%
2021/06/25	38	21.73	23	21.71	21.45	15	23,186	0.06%
2021/06/24	109	21.38	35	21.43	21.55	74	23,252	0.32%	大買/
2021/06/23	7	21.38	25	21.28	21.30	-18	23,282	-0.08%
2021/06/22	10	20.85	67	20.97	20.85	-57	23,386	-0.24%
2021/06/21	53.1	20.81	33.1	20.78	20.65	20	23,434	0.09%
2021/06/18	34.2	21.54	7	21.55	21.40	27.2	24,068	0.11%
2021/06/17	21	21.59	121	21.40	21.90	-100	24,802	-0.40%	大賣/
2021/06/16	27.1	21.34	63	21.29	21.25	-35.9	25,304	-0.14%
2021/06/15	123	22.12	134	22.09	21.95	-11	26,279	-0.04%	大買/大賣/
2021/06/11	21.2	21.92	25	21.82	21.70	-3.9	26,200	-0.01%
2021/06/10	72	21.88	134.2	21.75	21.75	-62.2	26,202	-0.24%	大賣/
2021/06/09	248	21.95	239.2	21.93	21.95	8.8	26,084	0.03%	大買/大賣/
2021/06/08	18	21.22	56	21.39	21.65	-38	25,538	-0.15%
2021/06/07	29.1	20.97	44.3	20.97	21.05	-15.2	25,482	-0.06%
2021/06/04	59.4	21.40	59	21.34	21.10	0.4	25,388	0.00%
2021/06/03	70	21.77	104	21.77	21.90	-34	25,315	-0.13%	大賣/
2021/06/02	178	21.75	188.1	21.74	21.50	-10.1	25,091	-0.04%	大買/大賣/
2021/06/01	87	21.50	66	21.51	21.45	21	24,765	0.08%
2021/05/31	113.5	21.40	74.5	21.43	21.20	39	24,673	0.16%	大買/
2021/05/28	110	21.27	105.5	21.18	21.15	4.5	24,555	0.02%	大買/大賣/
2021/05/27	64	20.55	55	20.64	20.80	9	24,655	0.04%
2021/05/26	262	21.19	196	20.74	20.75	66	24,700	0.27%	大買/大賣/
2021/05/25	193.4	21.04	118	21.08	21.50	75.4	24,384	0.31%	大買/大賣/
2021/05/24	24	19.14	36	19.34	19.70	-12	23,592	-0.05%
2021/05/21	29	19.25	18	19.07	19.10	11	23,619	0.05%
2021/05/20	40	19.21	24	19.15	18.90	16	23,705	0.07%
2021/05/19	148	19.04	26	19.22	19.55	122	23,679	0.52%	大買/鉅額交易
2021/05/18	44	18.65	54	18.57	18.75	-10	23,624	-0.04%
2021/05/17	20.2	17.49	12	17.58	17.05	8.2	23,690	0.03%
2021/05/14	133.2	19.31	128	19.26	18.70	5.2	23,551	0.02%	大買/大賣/
2021/05/13	51	18.80	42.6	18.98	19.00	8.4	23,366	0.04%
2021/05/12	128.2	19.44	162.6	19.32	18.90	-34.5	23,170	-0.15%	大買/大賣/
2021/05/11	30.5	21.07	48	21.17	20.80	-17.5	22,941	-0.08%
2021/05/10	57.5	22.41	48.3	22.28	22.25	9.2	22,796	0.04%
2021/05/07	50.3	22.98	80	22.92	23.25	-29.7	22,644	-0.13%
2021/05/06	33.5	22.33	156	22.23	22.15	-122.5	22,446	-0.55%	大賣/鉅額交易
2021/05/05	123.2	22.73	50	22.82	22.00	73.2	22,372	0.33%	大買/
2021/05/04	382.4	22.37	451.3	21.97	22.50	-68.9	22,259	-0.31%	大買/大賣/
2021/05/03	125.8	24.20	72	24.10	23.30	53.8	21,948	0.25%	大買/
2021/04/29	299.3	25.66	170.6	25.59	25.30	128.7	22,047	0.58%	大買/大賣/鉅額交易
2021/04/28	286.7	26.20	361.4	26.34	26.70	-74.8	21,976	-0.34%	大買/大賣/
2021/04/27	571.8	25.65	450.4	25.78	26.00	121.4	22,434	0.54%	大買/大賣/鉅額交易
2021/04/26	105.1	24.51	125.3	24.65	24.80	-20.2	21,944	-0.09%	大買/大賣/
2021/04/23	131.1	21.97	177.8	21.81	22.55	-46.7	21,284	-0.22%	大買/大賣/
2021/04/22	60	21.27	88	21.21	20.50	-28	20,128	-0.14%
2021/04/21	44	21.08	22	21.00	20.90	22	19,705	0.11%
2021/04/20	93.5	21.21	60.1	21.24	21.20	33.5	19,587	0.17%
2021/04/19	26	20.89	125.2	20.82	21.00	-99.2	19,504	-0.51%	大賣/
2021/04/16	52.3	20.46	19.4	20.48	20.55	32.9	19,257	0.17%
2021/04/15	56.2	19.98	42	20.07	20.10	14.2	19,080	0.07%
2021/04/14	116.8	19.92	125	19.86	19.80	-8.2	18,920	-0.04%	大買/大賣/
2021/04/13	217.1	21.36	176	21.40	20.30	41.1	18,627	0.22%	大買/大賣/
2021/04/12	134.8	20.68	224.4	20.76	20.60	-89.6	17,965	-0.50%	大買/大賣/
2021/04/09	98.6	20.14	64	20.24	20.05	34.6	17,702	0.20%
2021/04/08	171.1	20.00	165	19.64	19.95	6.1	17,572	0.03%	大買/大賣/
2021/04/07	138	19.43	68.6	19.42	19.25	69.4	17,205	0.40%	大買/
2021/04/06	59.1	19.03	71	19.05	19.10	-11.9	17,117	-0.07%
2021/04/01	46.2	18.68	23	18.73	18.55	23.2	17,121	0.14%
2021/03/31	166	18.67	84.8	18.69	18.65	81.2	17,081	0.48%	大買/
2021/03/30	29.7	18.58	43.2	18.59	18.65	-13.5	17,135	-0.08%
2021/03/29	31	18.46	26.1	18.45	18.35	5	17,362	0.03%
2021/03/26	31	18.47	50	18.54	18.35	-19	17,325	-0.11%
2021/03/25	42	18.33	48	18.24	18.20	-6	17,241	-0.03%
2021/03/24	26	18.35	31	18.30	18.30	-5	17,159	-0.03%
2021/03/23	141	18.59	169	18.54	18.45	-28	17,149	-0.16%	大買/大賣/
2021/03/22	190.9	18.88	203.1	18.97	18.90	-12.2	16,568	-0.07%	大買/大賣/
2021/03/19	113	18.01	139	18.16	18.50	-26	15,787	-0.16%	大買/大賣/
2021/03/18	287.1	18.01	128	18.00	17.55	159.1	15,329	1.04%	大買/大賣/鉅額交易
2021/03/17	24	17.02	83	17.03	16.90	-59	14,517	-0.41%
2021/03/16	80	16.86	22	16.91	16.85	58	15,043	0.39%
2021/03/15	17	16.67	14	16.74	16.65	3	15,376	0.02%
2021/03/12	37	16.67	39	16.79	16.60	-2	16,595	-0.01%
2021/03/11	10.1	16.48	25.4	16.52	16.60	-15.2	17,823	-0.09%
2021/03/10	41	15.95	32.3	16.01	16.00	8.7	18,883	0.05%
2021/03/09	19.2	15.74	4	15.80	15.85	15.2	20,295	0.07%
2021/03/08	10.6	16.16	1	16.10	16.00	9.6	21,049	0.05%
2021/03/05	12.2	16.21	33	16.23	16.15	-20.8	21,536	-0.10%
2021/03/04	51.2	16.70	58	16.66	16.55	-6.8	22,386	-0.03%
2021/03/03	28.1	16.80	68.6	16.84	17.10	-40.5	22,715	-0.18%
2021/03/02	118.1	17.69	67	17.59	17.00	51.1	22,914	0.22%	大買/
2021/02/26	9	17.17	60	17.03	17.15	-51	23,201	-0.22%
2021/02/25	29	17.07	79	17.03	17.00	-50	25,293	-0.20%
2021/02/24	91.2	17.25	16.1	17.21	16.80	75.1	26,346	0.29%
2021/02/23	79	16.95	27	16.94	17.20	52	26,401	0.20%
2021/02/22	111.3	17.08	83	17.00	17.00	28.3	26,273	0.11%	大買/
2021/02/19	59	16.76	26	16.93	17.00	33	26,200	0.13%
2021/02/18	27	16.74	12	16.85	16.85	15	26,146	0.06%
2021/02/17	18	16.72	72.4	16.53	16.70	-54.4	26,024	-0.21%
2021/02/05	18.4	15.68	32	15.55	15.50	-13.6	25,771	-0.05%
2021/02/04	10	15.79	7	15.99	15.70	3	25,743	0.01%
2021/02/03	60	16.08	11	15.80	15.80	49	25,738	0.19%
2021/02/02	36	16.24	36.4	16.32	16.20	-0.4	25,718	0.00%
2021/02/01	35	15.55	30.3	15.68	15.90	4.7	25,574	0.02%
2021/01/29	13.4	16.03	20	16.13	15.50	-6.6	25,475	-0.03%
2021/01/28	27	16.03	23.4	16.04	16.05	3.6	25,412	0.01%
2021/01/27	26	16.57	57.1	16.64	16.50	-31.1	25,422	-0.12%
2021/01/26	35	16.51	44	16.65	16.45	-9	25,447	-0.04%
2021/01/25	84	17.05	67	17.00	16.95	17	25,381	0.07%
2021/01/22	164	17.25	183.5	17.29	17.30	-19.5	25,339	-0.08%	大買/大賣/
2021/01/21	240	17.16	286	16.97	16.75	-46	24,989	-0.18%	大買/大賣/
2021/01/20	406.4	17.67	291.2	17.57	16.60	115.2	24,558	0.47%	大買/大賣/鉅額交易
2021/01/19	69.4	17.97	154	17.79	18.40	-84.6	23,282	-0.36%	大賣/
2021/01/18	29	16.11	36.5	16.36	16.75	-7.5	22,232	-0.03%
2021/01/15	33.4	16.68	44	16.64	16.30	-10.6	22,298	-0.05%
2021/01/14	37	16.82	73	16.81	16.85	-36	22,326	-0.16%
2021/01/13	26	16.82	41.4	16.85	16.80	-15.4	22,593	-0.07%
2021/01/12	67.4	16.88	46	17.08	16.45	21.4	22,486	0.09%
2021/01/11	23	16.90	37.4	17.01	17.20	-14.4	22,233	-0.06%
2021/01/08	37.4	16.67	25	16.58	16.60	12.4	22,116	0.06%
2021/01/07	35	16.47	44	16.52	16.50	-9	22,150	-0.04%
2021/01/06	29	16.89	55.1	16.90	16.40	-26.1	22,402	-0.12%
2021/01/05	33.1	16.93	37.4	16.97	17.00	-4.3	22,362	-0.02%
2021/01/04	89	16.53	121.1	16.56	16.70	-32.1	23,348	-0.14%	大賣/
2020/12/31	43	17.11	43	17.04	17.00	0	24,338	0.00%
2020/12/30	74	17.58	89	17.51	17.50	-15	24,317	-0.06%
2020/12/29	192	17.69	198	17.64	17.60	-6	24,299	-0.02%	大買/大賣/
2020/12/28	170.1	18.06	109	17.97	18.15	61.1	24,212	0.25%	大買/大賣/
2020/12/25	10	17.39	10	17.37	17.30	0	24,012	0.00%
2020/12/24	87	17.46	17	17.41	17.25	70	24,580	0.28%
2020/12/23	118	17.78	104.1	17.73	17.55	14	24,708	0.06%	大買/大賣/
2020/12/22	37	17.53	21	17.52	17.10	16	24,496	0.07%
2020/12/21	8	17.95	5	17.64	17.95	3	24,469	0.01%
2020/12/18	35	18.01	17	18.27	17.80	18	24,663	0.07%
2020/12/17	16	18.10	31	18.16	18.30	-15	24,837	-0.06%
2020/12/16	28	18.00	19	18.04	18.10	9	24,926	0.04%
2020/12/15	37	17.44	3.6	17.57	17.20	33.4	24,906	0.13%
2020/12/14	16	17.92	29.2	17.65	17.90	-13.2	24,946	-0.05%
2020/12/11	33	17.59	32	17.18	17.35	1	25,346	0.00%
2020/12/10	131.2	17.86	64.9	18.15	17.60	66.3	25,770	0.26%	大買/
2020/12/09	64.2	19.52	56	19.53	19.50	8.2	26,092	0.03%
2020/12/08	347	20.23	215.3	20.58	20.80	131.7	25,833	0.51%	大買/大賣/鉅額交易
2020/12/07	148.2	20.24	168.1	20.40	20.65	-19.9	24,665	-0.08%	大買/大賣/
2020/12/04	159.7	18.01	394.4	18.15	18.80	-234.7	23,431	-1.00%	大買/大賣/鉅額交易
2020/12/03	255.8	16.82	258.2	16.88	17.10	-2.3	22,291	-0.01%	大買/大賣/
2020/12/02	181.6	15.62	191.7	15.57	16.00	-10.1	21,137	-0.05%	大買/大賣/
2020/12/01	94.6	14.88	122.7	14.82	14.95	-28.1	20,557	-0.14%	大賣/
2020/11/30	103.5	14.48	94	14.51	14.60	9.5	20,137	0.05%	大買/
2020/11/27	49.1	13.55	66	13.67	13.85	-16.9	19,216	-0.09%
2020/11/26	83	13.31	129.2	13.36	13.55	-46.2	18,917	-0.24%	大賣/
2020/11/25	85.1	13.37	92.5	13.40	13.45	-7.4	18,602	-0.04%
2020/11/24	344.2	13.38	437.3	13.43	13.25	-93.1	18,030	-0.52%	大買/大賣/
2020/11/23	65.5	12.64	130.7	12.80	12.90	-65.2	15,856	-0.41%	大賣/
2020/11/20	80	11.62	63.1	11.56	11.75	16.9	14,750	0.11%
2020/11/19	0	0.00	13.7	11.31	11.35	-13.7	14,571	-0.09%
2020/11/18	11.2	11.30	7	11.34	11.30	4.2	14,639	0.03%
2020/11/17	5.4	11.18	2.1	11.20	11.15	3.3	14,669	0.02%
2020/11/16	15	11.19	15	11.20	11.10	0	15,115	0.00%
2020/11/13	12.4	11.11	17.3	11.16	11.20	-4.9	15,210	-0.03%
2020/11/12	40	11.19	37.7	11.25	11.15	2.3	15,547	0.01%
2020/11/11	16.1	11.21	10.3	11.25	11.15	5.8	15,895	0.04%
2020/11/10	15.2	11.27	5.9	11.22	11.20	9.2	15,948	0.06%
2020/11/09	28.1	11.33	38	11.42	11.40	-9.9	15,935	-0.06%
2020/11/06	14	11.24	15	11.28	11.10	-1	15,924	-0.01%
2020/11/05	24.4	11.36	11.8	11.27	11.30	12.6	16,133	0.08%
2020/11/04	35.1	11.48	34.1	11.48	11.45	0.9	16,157	0.01%
2020/11/03	39	11.31	97.3	11.27	11.30	-58.3	16,227	-0.36%
2020/11/02	36	11.12	43	11.17	11.10	-7	16,317	-0.04%
2020/10/30	99.4	11.42	61.9	11.51	11.20	37.5	16,393	0.23%
2020/10/29	100	11.70	95	11.64	11.70	5	16,375	0.03%
2020/10/28	79.9	12.09	73.2	12.16	11.85	6.6	16,457	0.04%
2020/10/27	24	12.14	20	12.25	12.30	4	16,375	0.02%
2020/10/26	26.4	12.37	12	12.38	12.30	14.4	16,397	0.09%
2020/10/23	67	12.60	52	12.57	12.40	15	16,383	0.09%
2020/10/22	37	12.39	48	12.50	12.80	-11	17,709	-0.06%
2020/10/21	43	12.49	50	12.52	12.45	-7	17,697	-0.04%
2020/10/20	88	12.20	29	12.21	12.15	59	17,553	0.34%
2020/10/19	36	12.30	16	12.32	12.25	20	18,132	0.11%
2020/10/16	30	12.24	8	12.23	12.20	22	18,113	0.12%
2020/10/15	52	12.48	83	12.50	12.45	-31	18,149	-0.17%
2020/10/14	75	12.73	69	12.72	12.60	6	17,999	0.03%
2020/10/13	63	12.48	67	12.48	12.45	-4	17,783	-0.02%
2020/10/12	685	13.02	612	12.90	12.85	73	17,691	0.41%	大買/大賣/
2020/10/08	259	12.37	338	12.49	12.80	-79	16,660	-0.47%	大買/大賣/
2020/10/07	18	11.68	30	11.70	11.65	-12	15,596	-0.08%
2020/10/06	64	11.62	51	11.58	11.55	13	15,445	0.08%
2020/10/05	75	11.70	62	11.64	11.60	13	15,510	0.08%
2020/09/30	76.5	11.48	79	11.53	11.70	-2.5	15,428	-0.02%
2020/09/29	306	11.69	323	11.73	11.70	-17	15,331	-0.11%	大買/大賣/
2020/09/28	178	11.06	167	11.14	11.30	11	15,082	0.07%	大買/大賣/
2020/09/25	37	10.55	68	10.34	10.30	-31	15,003	-0.21%
2020/09/24	8	11.07	13	11.15	11.05	-5	15,028	-0.03%
2020/09/23	81	11.30	20	11.28	11.20	61	15,112	0.40%
2020/09/22	36.3	12.86	33	13.00	12.95	3.3	14,912	0.02%
2020/09/21	42	13.23	81	13.20	13.05	-39	14,723	-0.26%
2020/09/18	77	13.40	80	13.35	13.30	-3	14,571	-0.02%
2020/09/17	84	13.33	35	13.24	13.35	49	14,499	0.34%
2020/09/16	147	13.94	212	13.82	13.40	-65	14,458	-0.45%	大買/大賣/
2020/09/15	379	13.92	1,111.1	13.90	13.60	-732.1	14,093	-5.19%	大買/大賣/鉅額交易
2020/09/14	1,009.5	13.87	260	13.60	13.95	749.5	13,490	5.56%	大買/大賣/鉅額交易
2020/09/11	43	12.71	45.2	12.77	12.70	-2.2	12,634	-0.02%
2020/09/10	2	12.60	10	12.68	12.60	-8	12,501	-0.06%
2020/09/09	27	12.39	38	12.42	12.60	-11	12,495	-0.09%
2020/09/08	31	12.35	27	12.38	12.40	4	12,524	0.03%
2020/09/07	54	12.57	58	12.49	12.40	-4	12,692	-0.03%
2020/09/04	89	12.14	58	12.19	12.30	31	12,518	0.25%
2020/09/03	31	12.52	37	12.57	12.70	-6	12,598	-0.05%
2020/09/02	22	12.41	24	12.34	12.35	-2	12,540	-0.02%
2020/09/01	27	12.42	13	12.52	12.40	14	12,791	0.11%
2020/08/28	12	12.44	10	12.50	12.35	2	12,926	0.02%
2020/08/27	12	12.50	12	12.49	12.45	0	12,958	0.00%
2020/08/26	25	12.47	23	12.52	12.45	2	13,041	0.02%
2020/08/25	20	12.37	13	12.39	12.40	7	13,082	0.05%
2020/08/24	9	12.33	5	12.30	12.30	4	13,164	0.03%
2020/08/21	21	12.23	17	12.20	12.35	4	13,315	0.03%
2020/08/20	160	12.17	76	12.06	11.95	84	13,678	0.61%	大買/
2020/08/19	23	13.31	5	13.33	13.15	18	13,485	0.13%
2020/08/18	125	13.73	78	13.89	13.60	47	13,783	0.34%	大買/
2020/08/17	50	13.45	161	13.35	13.50	-111	14,643	-0.76%	大賣/鉅額交易
2020/08/14	17	12.52	72	12.78	12.85	-55	15,164	-0.36%
2020/08/13	15	12.63	33	12.62	12.55	-18	15,327	-0.12%
2020/08/12	28	12.63	38	12.63	12.55	-10	15,439	-0.06%
2020/08/11	148	12.94	89	13.01	12.85	59	15,645	0.38%	大買/
2020/08/10	61	12.76	43	12.88	12.70	18	15,571	0.12%
2020/08/07	82	12.89	66	12.96	12.70	16	15,607	0.10%
2020/08/06	64	12.79	83	12.87	12.80	-19	15,558	-0.12%
2020/08/05	95	12.75	45	12.86	12.65	50	15,573	0.32%
2020/08/04	95	12.84	63	12.85	12.70	32	15,967	0.20%
2020/08/03	45	12.76	86	12.80	12.70	-41	15,886	-0.26%
2020/07/31	45	12.49	26	12.44	12.45	19	15,792	0.12%
2020/07/30	18	12.23	27	12.35	12.45	-9	15,953	-0.06%
2020/07/29	28	12.22	28	12.33	12.25	0	16,109	0.00%
2020/07/28	199	12.83	200	13.01	12.30	-1	16,093	-0.01%	大買/大賣/
2020/07/27	76	12.18	75	12.24	12.10	1	14,859	0.01%
2020/07/24	53	12.25	29	12.08	11.90	24	14,983	0.16%
2020/07/23	187.2	12.52	209	12.51	12.45	-21.8	15,158	-0.14%	大買/大賣/
2020/07/22	3	11.95	11	11.89	11.85	-8	14,855	-0.05%
2020/07/21	63	11.81	97	11.73	11.85	-34	15,361	-0.22%
2020/07/20	17.8	11.40	59	11.31	11.40	-41.2	15,784	-0.26%
2020/07/17	40	11.71	34	11.66	11.65	6	16,118	0.04%
2020/07/16	5	11.95	12	11.98	12.05	-7	16,755	-0.04%
2020/07/15	33	11.84	23	11.74	11.70	10	16,935	0.06%
2020/07/14	23	12.15	14	12.16	12.00	9	17,270	0.05%
2020/07/13	23	12.26	25	12.20	12.15	-2	17,607	-0.01%
2020/07/10	36.2	12.42	63	12.53	12.20	-26.8	17,621	-0.15%
2020/07/09	20	13.06	17	13.17	12.90	3	17,619	0.02%
2020/07/08	45.1	13.04	24	13.08	13.05	21.1	17,545	0.12%
2020/07/07	73	13.12	64	13.29	12.95	9	17,497	0.05%
2020/07/06	50	13.33	92.3	13.25	13.35	-42.3	17,123	-0.25%
2020/07/03	96.3	13.02	70	12.97	13.00	26.3	16,896	0.16%
2020/07/02	36	12.68	51	12.65	12.70	-15	16,861	-0.09%
2020/07/01	41	12.47	41	12.47	12.50	0	16,738	0.00%
2020/06/30	32	12.36	25	12.35	12.25	7	16,677	0.04%
2020/06/29	14	12.27	18	12.18	12.15	-4	16,648	-0.02%
2020/06/24	16	12.37	28	12.45	12.35	-12	16,639	-0.07%
2020/06/23	51	12.55	27	12.50	12.55	24	16,686	0.14%
2020/06/22	64	12.57	37	12.59	12.35	27	16,671	0.16%
2020/06/19	55	12.14	66	12.13	12.30	-11	16,686	-0.07%
2020/06/18	27	12.20	26	12.20	12.00	1	16,792	0.01%
2020/06/17	7	11.95	10	12.00	12.00	-3	16,781	-0.02%
2020/06/16	22	11.88	32	12.01	11.95	-10	16,721	-0.06%
2020/06/15	69	12.03	27	12.12	11.85	42	16,769	0.25%
2020/06/12	49	11.82	122.5	11.56	12.05	-73.5	16,667	-0.44%	大賣/
2020/06/11	53.4	11.85	61	11.88	11.65	-7.6	16,465	-0.05%
2020/06/10	72	11.88	52	11.87	11.75	20	16,346	0.12%
2020/06/09	18	12.75	26	12.78	12.70	-8	16,044	-0.05%
2020/06/08	62	13.04	77	13.01	12.90	-15	16,000	-0.09%
2020/06/05	42	12.60	13	12.63	12.65	29	15,713	0.18%
2020/06/04	11	12.60	17	12.63	12.55	-6	15,571	-0.04%
2020/06/03	29	12.47	16	12.49	12.45	13	15,464	0.08%
2020/06/02	56	12.53	54	12.55	12.45	2	15,391	0.01%
2020/06/01	9	12.45	46	12.45	12.45	-37	15,419	-0.24%
2020/05/29	81	12.37	47	12.37	12.45	34	15,353	0.22%
2020/05/28	87	12.39	89	12.31	12.20	-2	15,195	-0.01%
2020/05/27	102	12.45	243	12.52	12.30	-141	14,948	-0.94%	大買/大賣/鉅額交易
2020/05/26	332	13.30	238	13.29	13.30	94	14,452	0.65%	大買/大賣/
2020/05/25	236	13.81	206	13.92	13.55	30	14,151	0.21%	大買/大賣/
2020/05/22	888	13.97	822	13.96	13.90	66	13,764	0.48%	大買/大賣/
2020/05/21	209	12.89	197	12.73	13.20	12	12,518	0.10%	大買/大賣/
2020/05/20	96	12.09	79	12.10	12.00	17	11,598	0.15%
2020/05/19	72.4	12.09	42	12.05	11.90	30.4	11,337	0.27%
2020/05/18	75.4	12.05	70	12.07	11.95	5.4	11,161	0.05%
2020/05/15	11	11.62	20	11.72	11.75	-9	10,866	-0.08%
2020/05/14	16	11.60	18	11.69	11.55	-2	10,661	-0.02%
2020/05/13	37	11.79	20	11.83	11.80	17	10,538	0.16%
2020/05/12	45	11.74	29	11.74	11.60	16	10,400	0.15%
2020/05/11	356	12.10	360	12.27	11.95	-4	10,201	-0.04%	大買/大賣/
2020/05/08	26	11.61	122	11.59	11.60	-96	9,648	-0.99%	大賣/
2020/05/07	42	11.71	26	11.70	11.60	16	9,591	0.17%
2020/05/06	28	11.50	45	11.61	11.55	-17	9,440	-0.18%
2020/05/05	111	11.71	19	11.67	11.55	92	9,290	0.99%	大買/
2020/05/04	66	11.47	103	11.60	11.75	-37	9,010	-0.41%	大賣/
2020/04/30	74.5	11.67	55	11.68	11.55	19.5	8,845	0.22%
2020/04/29	244.8	11.65	250	11.66	11.45	-5.2	8,535	-0.06%	大買/大賣/
2020/04/28	177	11.96	191	11.98	11.70	-14	8,227	-0.17%	大買/大賣/
2020/04/27	122	11.87	172	11.90	11.80	-50	7,914	-0.63%	大買/大賣/
2020/04/24	237	11.92	195	11.93	11.70	42	7,612	0.55%	大買/大賣/
2020/04/23	357	11.13	341	11.13	11.70	16	7,064	0.23%	大買/大賣/
2020/04/22	223	10.77	171	10.79	10.85	52	6,507	0.80%	大買/大賣/
2020/04/21	153	10.98	415.6	10.97	11.10	-262.6	6,124	-4.29%	大買/大賣/鉅額交易
2020/04/20	349	10.06	184	10.10	10.35	165	5,379	3.07%	大買/大賣/鉅額交易
2020/04/17	91	10.04	338	10.06	9.89	-247	5,121	-4.82%	大賣/鉅額交易
2020/04/16	315	9.50	64	9.43	9.79	251	4,686	5.36%	大買/鉅額交易
2020/04/15	12	8.87	8	8.91	8.90	4	4,198	0.10%
2020/04/14	28	8.93	38	8.94	8.90	-10	4,148	-0.24%
2020/04/13	5	8.79	22	8.69	8.68	-17	4,029	-0.42%
2020/04/10	1	8.59	200	8.46	8.50	-199	4,032	-4.94%	大賣/鉅額交易
2020/04/09	7	8.64	1	8.63	8.59	6	4,060	0.15%
2020/04/08	8	8.47	7	8.60	8.65	1	4,089	0.02%
2020/04/07	215	8.71	35	8.51	8.46	180	4,424	4.07%	大買/鉅額交易
2020/04/06	38	8.23	1	8.17	8.24	37	4,315	0.86%
2020/04/01	5	8.15	0	0.00	8.15	5	4,253	0.12%
2020/03/31	5	8.19	10	8.22	8.02	-5	4,208	-0.12%
2020/03/30	23	8.08	16	8.07	8.08	7	4,136	0.17%
2020/03/27	19	8.08	27	8.07	7.98	-8	4,087	-0.20%
2020/03/26	9	8.22	68	8.27	8.20	-59	4,081	-1.45%
2020/03/25	97	8.15	200	8.26	8.03	-103	3,993	-2.58%	大賣/鉅額交易
2020/03/24	35	7.97	88	8.02	8.16	-53	3,796	-1.40%
2020/03/23	52	7.35	75	7.43	7.44	-23	3,618	-0.64%
2020/03/20	4	6.77	0	0.00	6.77	4	3,555	0.11%
2020/03/19	26	5.94	17	5.90	6.16	9	3,595	0.25%
2020/03/18	0	0.00	1	5.78	5.60	-1	3,453	-0.03%
2020/03/17	3	5.87	1	5.96	5.80	2	3,449	0.06%
2020/03/16	2	6.45	8	6.26	6.06	-6	3,430	-0.17%
2020/03/13	6	6.21	6	6.29	6.45	0	3,457	0.00%
2020/03/12	1	6.80	0	0.00	6.88	1	3,411	0.03%
2020/03/10	17	7.68	15	7.60	7.71	2	3,538	0.06%
2020/03/09	54	7.93	52	7.90	7.66	2	3,649	0.05%
2020/03/06	0	0.00	10	7.90	7.98	-10	3,580	-0.28%
2020/03/05	31	8.04	19	8.03	7.97	12	3,557	0.34%
2020/03/03	0	0.00	4	7.53	7.50	-4	3,355	-0.12%
2020/03/02	0	0.00	1	7.44	7.35	-1	3,376	-0.03%
2020/02/27	0	0.00	1	7.46	7.44	-1	3,375	-0.03%
2020/02/26	16	7.81	15	7.81	7.66	1	3,467	0.03%
2020/02/25	0	0.00	1	7.87	7.74	-1	3,473	-0.03%
2020/02/24	1	7.69	15	7.75	7.71	-14	3,408	-0.41%
2020/02/21	1	7.89	1	7.98	7.87	0	3,405	0.00%
2020/02/20	10	7.90	16	7.99	7.92	-6	3,413	-0.18%
2020/02/19	0	0.00	1	7.82	7.87	-1	3,408	-0.03%
2020/02/18	13	7.77	0	0.00	7.80	13	3,412	0.38%
2020/02/17	1	7.70	3	7.72	7.67	-2	3,413	-0.06%
2020/02/14	14	7.77	12	7.79	7.77	2	3,414	0.06%
2020/02/13	7	7.78	15	7.85	7.77	-8	3,424	-0.23%
2020/02/12	41	7.96	31	7.97	7.91	10	3,421	0.29%
2020/02/11	5	7.69	11	7.74	7.71	-6	3,359	-0.18%
2020/02/10	14	7.51	7	7.70	7.67	7	3,354	0.21%
2020/02/07	8	7.68	5	7.77	7.64	3	3,322	0.09%
2020/02/06	20	7.84	23	7.77	7.82	-3	3,359	-0.09%
2020/02/05	14	7.36	20	7.37	7.35	-6	3,268	-0.18%
2020/02/04	0	0.00	88	7.31	7.30	-88	3,252	-2.71%
2020/02/03	88	6.97	40	7.11	7.11	48	3,238	1.48%
2020/01/31	11	7.43	1	7.49	7.43	10	3,207	0.31%
2020/01/30	45	7.39	1	7.63	7.36	44	3,186	1.38%
2020/01/15	1	8.21	1	8.28	8.18	0	3,160	0.00%
2020/01/14	58	8.23	0	0.00	8.23	58	3,137	1.85%
2020/01/13	3	8.25	0	0.00	8.22	3	3,111	0.10%
2020/01/10	4	8.21	0	0.00	8.20	4	3,133	0.13%
2020/01/09	2	8.18	3	8.20	8.18	-1	3,107	-0.03%
2020/01/08	17	8.09	4	8.09	8.10	13	3,112	0.42%
2020/01/07	19	8.23	107	8.25	8.22	-88	3,091	-2.85%	大賣/
2020/01/06	33	8.46	1	8.51	8.36	32	3,059	1.05%
2020/01/03	26	8.78	60	8.74	8.65	-34	2,999	-1.13%
2020/01/02	39	9.13	52	9.12	9.03	-13	2,890	-0.45%
2019/12/31	195	9.09	42	9.04	9.13	153	2,791	5.48%	大買/鉅額交易
2019/12/30	43	8.76	45	8.74	8.73	-2	2,385	-0.08%
2019/12/27	5	8.46	5	8.46	8.46	0	2,259	0.00%
2019/12/26	0	8.41	0	0.00	8.44	0	2,247	0.00%
2019/12/25	0	8.42	32	8.47	8.47	-32	2,243	-1.43%
2019/12/24	0	0.00	3	8.50	8.51	-3	2,251	-0.13%
2019/12/23	79	8.73	34	8.66	8.59	45	2,375	1.89%
2019/12/20	5	8.52	7	8.54	8.52	-2	2,255	-0.09%
2019/12/19	6	8.43	17	8.49	8.54	-11	2,273	-0.48%
2019/12/18	13	8.51	8	8.61	8.44	5	2,281	0.22%
2019/12/17	8	8.50	15	8.48	8.47	-7	2,251	-0.31%
2019/12/16	0	0.00	7	8.31	8.38	-7	2,194	-0.32%
2019/12/13	1	8.31	0	0.00	8.24	1	2,158	0.05%
2019/12/12	2	8.29	0	0.00	8.31	2	2,127	0.09%
2019/12/11	3	8.30	0	0.00	8.25	3	2,093	0.14%
2019/12/10	12	8.36	12	8.35	8.33	0	2,085	0.00%
2019/12/06	1	8.32	20	8.34	8.20	-19	2,053	-0.93%
2019/12/05	78	8.42	19	8.44	8.35	59	2,045	2.88%
2019/12/04	10	8.37	3	8.33	8.39	7	2,231	0.31%
2019/11/27	0	0.00	10	8.11	8.20	-10	2,123	-0.47%
2019/11/26	0	0.00	2	8.12	8.08	-2	2,090	-0.10%
2019/11/25	24	8.24	26	8.28	8.12	-2	2,077	-0.10%
2019/11/22	5	7.91	8	8.04	8.01	-3	1,967	-0.15%
2019/11/21	8	7.95	0	0.00	7.95	8	1,942	0.41%
2019/11/20	6	8.00	5	8.02	8.02	1	1,942	0.05%
2019/11/19	1	8.01	0	0.00	8.00	1	1,949	0.05%
2019/11/18	35	7.97	6	8.02	7.98	29	1,947	1.49%
2019/11/15	0	0.00	3	7.92	7.90	-3	1,998	-0.15%
2019/11/14	1	7.95	0	0.00	7.93	1	2,034	0.05%
2019/11/12	11	8.02	6	7.99	7.97	5	2,043	0.24%
2019/11/07	9	8.21	30	8.24	8.21	-21	2,010	-1.04%
2019/11/05	2	8.19	1	8.23	8.19	1	2,005	0.05%
2019/11/04	3	8.21	0	0.00	8.19	3	1,946	0.15%
2019/10/29	10	8.18	1	8.23	8.22	9	1,970	0.46%
2019/10/24	44	8.48	48	8.39	8.31	-4	1,960	-0.20%
2019/10/18	24	8.41	20	8.42	8.31	4	2,025	0.20%
2019/10/08	0	0.00	1	8.12	8.09	-1	2,109	-0.05%
2019/10/04	1	8.10	1	8.18	8.13	0	2,152	0.00%
2019/10/02	1	8.10	0	0.00	8.12	1	2,160	0.05%
2019/10/01	0	0.00	2	8.19	8.12	-2	2,162	-0.09%
2019/09/27	5	8.17	93	8.15	8.13	-88	2,165	-4.06%
2019/09/26	28	8.46	17	8.54	8.37	11	2,132	0.52%
2019/09/25	2	8.27	0	0.00	8.26	2	1,992	0.10%
2019/09/24	57	8.50	23	8.55	8.42	34	1,987	1.71%
2019/09/23	53	8.40	13	8.37	8.35	40	1,988	2.01%
2019/09/17	6	8.16	0	0.00	8.13	6	1,916	0.31%
2019/09/16	0	0.00	5	8.17	8.16	-5	1,928	-0.26%
2019/09/11	3	8.17	6	8.22	8.25	-3	1,934	-0.16%
2019/09/10	3	8.23	0	0.00	8.16	3	1,922	0.16%
2019/09/09	10	8.26	0	0.00	8.23	10	1,891	0.53%
2019/09/06	131	8.38	125	8.41	8.41	6	1,872	0.32%	大買/大賣/
2019/09/02	0	0.00	2	8.03	8.05	-2	1,489	-0.13%
2019/08/30	3	8.03	0	0.00	8.00	3	1,487	0.20%
2019/08/28	12	7.88	0	0.00	7.84	12	1,482	0.81%
2019/08/21	10	8.13	10	8.18	8.15	0	1,472	0.00%
2019/08/20	20	8.24	20	8.31	8.15	0	1,468	0.00%
2019/08/19	25	7.99	25	8.04	8.16	0	1,437	0.00%
2019/08/15	2	7.70	0	0.00	7.70	2	1,396	0.14%
2019/07/31	0	8.33	0	0.00	8.37	0	1,528	0.00%
2019/07/25	15	8.67	17	8.68	8.58	-2	1,591	-0.13%
2019/07/24	4	8.57	5	8.57	8.55	-1	1,586	-0.06%
2019/07/23	0	0.00	4	8.40	8.38	-4	1,575	-0.25%
2019/07/22	20	8.67	8	8.61	8.47	12	1,632	0.74%
2019/07/19	14	8.58	253	8.36	8.57	-239	1,792	-13.33%	大賣/鉅額交易
2019/07/18	140	8.11	0	0.00	8.10	140	1,708	8.19%	大買/鉅額交易
2019/07/17	80	8.16	0	0.00	8.17	80	1,953	4.10%
2019/07/16	0	0.00	10	8.25	8.21	-10	2,065	-0.48%
2019/07/15	10	8.23	0	0.00	8.22	10	2,159	0.46%
2019/07/12	1	8.28	35.7	8.29	8.28	-34.7	2,198	-1.58%
2019/07/11	31	8.20	0	0.00	8.22	31	2,222	1.39%
2019/07/10	10	8.22	2	8.20	8.25	8	2,245	0.36%
2019/07/09	5	8.13	5	8.19	8.15	0	2,247	0.00%
2019/07/01	0	0.00	3	8.19	8.15	-3	2,744	-0.11%
2019/06/28	16	8.20	14	8.20	8.12	2	2,785	0.07%
2019/06/27	14	8.24	10	8.24	8.21	4	2,765	0.14%
2019/06/26	0	0.00	121	8.00	8.02	-121	2,737	-4.42%	大賣/鉅額交易
2019/06/20	0	0.00	2	8.10	8.09	-2	2,795	-0.07%
2019/06/14	0	0.00	1	8.07	8.02	-1	2,856	-0.04%
2019/06/13	4	7.99	0	0.00	7.98	4	2,865	0.14%
2019/06/12	0	0.00	5	8.02	8.04	-5	2,910	-0.17%
2019/06/11	0	0.00	1	7.96	7.93	-1	2,919	-0.03%
2019/06/10	6	7.92	0	0.00	7.88	6	2,932	0.20%
2019/06/04	5	8.07	5	8.15	8.00	0	2,991	0.00%
2019/05/31	5	8.04	5	8.09	8.07	0	3,021	0.00%
2019/05/30	0	0.00	2	8.09	8.08	-2	3,019	-0.07%
2019/05/28	7	8.00	0	0.00	7.98	7	3,028	0.23%
2019/05/27	0	0.00	5	8.04	8.06	-5	3,042	-0.16%
2019/05/24	5	8.15	8	8.38	8.02	-3	3,068	-0.10%
2019/05/23	2	7.80	2	7.74	7.81	0	3,038	0.00%
2019/05/22	1	7.88	0	0.00	7.81	1	3,048	0.03%
2019/05/16	0	0.00	1	8.10	7.98	-1	3,068	-0.03%
2019/05/15	32	8.15	27	8.13	8.15	5	3,113	0.16%
2019/05/14	10	7.89	5	8.00	8.00	5	3,556	0.14%
2019/05/13	4	8.02	0	0.00	7.98	4	3,551	0.11%
2019/05/10	11	8.21	68	8.20	8.16	-57	3,519	-1.62%
2019/05/09	5	8.29	8	8.38	8.35	-3	3,506	-0.09%
2019/05/08	20	8.70	0	0.00	8.55	20	3,480	0.57%
2019/05/06	4	8.76	8	8.66	8.66	-4	3,474	-0.12%
2019/05/02	0	0.00	1	8.84	8.85	-1	3,420	-0.03%
2019/04/30	4	8.80	0	0.00	8.84	4	3,425	0.12%
2019/04/29	15	8.97	13	9.05	8.89	2	3,476	0.06%
2019/04/26	14	9.09	23	9.12	9.04	-9	3,441	-0.26%
2019/04/25	25	9.46	62	9.45	9.31	-37	3,367	-1.10%
2019/04/24	27	9.24	10	9.12	9.12	17	3,153	0.54%
2019/04/23	100	9.37	84	9.39	9.28	16	3,076	0.52%
2019/04/22	63	9.11	34	9.17	9.20	29	2,828	1.03%
2019/04/19	6	8.85	19	8.99	9.18	-13	2,760	-0.47%
2019/04/18	15	8.88	4	8.72	8.68	11	2,655	0.41%
2019/04/17	1	8.91	14	8.90	8.91	-13	2,612	-0.50%
2019/04/16	10	8.83	0	0.00	8.77	10	2,574	0.39%
2019/04/15	2	8.71	2	8.74	8.75	0	2,591	0.00%
2019/04/11	6	8.93	0	0.00	8.78	6	2,573	0.23%
2019/04/10	0	0.00	47	8.82	8.83	-47	2,581	-1.82%
2019/04/09	19	8.98	9	8.93	8.85	10	2,561	0.39%
2019/04/08	26	8.96	42	8.96	8.90	-16	2,534	-0.63%
2019/04/03	79	8.62	177	8.68	8.73	-98	2,414	-4.06%	大賣/
2019/04/02	11	8.23	40	8.20	8.14	-29	2,255	-1.29%
2019/04/01	5	8.03	5	8.08	8.02	0	2,216	0.00%
2019/03/29	2	8.04	0	0.00	8.03	2	2,192	0.09%
2019/03/26	6	8.21	6	8.17	8.17	0	2,161	0.00%
2019/03/25	5	8.12	0	0.00	8.17	5	2,173	0.23%
2019/03/21	0	0.00	1	8.48	8.39	-1	2,141	-0.05%
2019/03/20	5	8.45	3	8.51	8.46	2	2,146	0.09%
2019/03/19	0	0.00	10	8.58	8.54	-10	2,184	-0.46%
2019/03/18	0	0.00	5	8.44	8.47	-5	2,187	-0.23%
2019/03/15	68	8.48	0	0.00	8.31	68	2,199	3.09%
2019/03/14	4	8.60	10	8.65	8.57	-6	2,202	-0.27%
2019/03/13	11	8.64	0	0.00	8.61	11	2,245	0.49%
2019/03/12	9	8.74	6	8.85	8.72	3	2,399	0.13%
2019/03/11	20	8.73	0	0.00	8.70	20	2,387	0.84%
2019/03/08	15	8.77	5	8.84	8.75	10	2,408	0.42%
2019/03/06	0	0.00	55	8.97	8.93	-55	2,451	-2.24%
2019/03/05	10	8.84	0	0.00	8.83	10	2,476	0.40%
2019/03/04	11	8.85	0	0.00	8.86	11	2,486	0.44%
2019/02/26	2	8.99	9	8.91	8.91	-7	2,539	-0.28%
2019/02/25	10	9.01	26	9.02	9.01	-16	2,581	-0.62%
2019/02/22	31	8.89	0	0.00	8.89	31	2,574	1.20%
2019/02/21	21	8.92	6	9.01	8.91	15	2,588	0.58%
2019/02/18	0	8.88	1	8.93	8.88	-1	2,665	-0.04%
2019/02/15	40	8.91	2	8.88	8.88	38	2,702	1.41%
2019/02/14	70	8.92	7	9.00	8.98	63	2,707	2.33%
2019/02/13	31	9.13	2	9.22	8.99	29	2,722	1.07%
2019/02/11	6	8.77	0	0.00	8.75	6	2,336	0.26%
2019/01/30	3	8.90	0	0.00	8.85	3	2,344	0.13%
2019/01/29	6	8.95	8	9.00	8.96	-2	2,356	-0.08%
2019/01/25	0	0.00	3	9.14	9.04	-3	2,433	-0.12%
2019/01/24	0	9.00	0	0.00	9.00	0	2,437	0.00%
2019/01/23	0	0.00	1	9.01	9.01	-1	2,459	-0.04%
2019/01/22	42	9.09	36	9.15	9.03	6	2,476	0.24%
2019/01/21	8	9.09	16	9.18	9.00	-8	2,467	-0.32%
2019/01/15	0	0.00	9	9.00	8.98	-9	2,561	-0.35%
2019/01/14	5	8.76	1	8.80	8.82	4	2,591	0.15%
2019/01/11	40	8.95	20	9.02	8.90	20	2,626	0.76%
2019/01/08	5	9.39	5	9.25	9.24	0	2,600	0.00%
2019/01/07	19	9.50	21	9.58	9.43	-2	2,624	-0.08%
2019/01/04	6	9.33	6	9.27	9.33	0	2,633	0.00%
2019/01/03	16	9.39	10	9.56	9.20	6	2,662	0.23%
2018/12/28	0	0.00	1	9.33	9.36	-1	2,691	-0.04%
2018/12/27	17	9.43	18	9.38	9.30	-1	2,724	-0.04%
2018/12/26	0	0.00	8	9.24	9.30	-8	2,697	-0.30%
2018/12/25	0	0.00	12	9.00	9.10	-12	2,670	-0.45%
2018/12/24	7	8.90	30	8.91	8.90	-23	2,688	-0.86%
2018/12/21	4	8.68	0	0.00	8.76	4	2,739	0.15%
2018/12/20	0	0.00	15	8.85	8.79	-15	2,768	-0.54%
2018/12/19	20	9.04	0	0.00	9.02	20	2,836	0.71%
2018/12/18	16	9.04	5	9.14	9.09	11	2,887	0.38%
2018/12/17	12	9.12	2	9.22	9.07	10	2,880	0.35%
2018/12/14	0	0.00	3	9.20	9.24	-3	2,882	-0.10%
2018/12/13	5	9.52	0	0.00	9.39	5	2,880	0.17%
2018/12/12	6	9.46	66	9.50	9.46	-60	2,882	-2.08%
2018/12/11	0	0.00	22	9.17	9.25	-22	2,848	-0.77%
2018/12/10	6	9.04	0	0.00	9.03	6	2,865	0.21%
2018/12/07	5	9.13	13	9.22	9.20	-8	2,849	-0.28%
2018/12/06	32	9.13	22	9.23	9.06	10	2,829	0.35%
2018/12/05	17	9.48	30	9.33	9.51	-13	2,796	-0.46%
2018/12/04	5	9.16	6	9.24	9.20	-1	2,686	-0.04%
2018/12/03	12	9.21	9	9.23	9.16	3	2,735	0.11%
2018/11/30	10	9.21	12	9.29	9.06	-2	2,722	-0.07%
2018/11/29	0	0.00	3	9.12	9.14	-3	2,685	-0.11%
2018/11/28	13	9.06	5	9.15	9.02	8	2,681	0.30%
2018/11/27	0	0.00	5	8.99	8.99	-5	2,667	-0.19%
2018/11/26	29	8.95	12	9.10	8.84	17	2,676	0.64%
2018/11/23	4	8.79	5	8.80	8.80	-1	2,667	-0.04%
2018/11/22	21	8.83	22	8.83	8.67	-1	2,667	-0.04%
2018/11/21	0	0.00	5	8.60	8.73	-5	2,689	-0.19%
2018/11/20	7	8.55	7	8.62	8.49	0	2,723	0.00%
2018/11/16	18	8.66	7	8.84	8.57	11	2,843	0.39%
2018/11/15	9	8.53	14	8.66	8.72	-5	2,856	-0.18%
2018/11/14	2	8.35	2	8.45	8.30	0	2,860	0.00%
2018/11/13	1	8.20	3	8.17	8.32	-2	2,898	-0.07%
2018/11/12	11	8.08	10	8.16	8.29	1	2,949	0.03%
2018/11/09	7	7.96	7	7.87	7.97	0	2,962	0.00%
2018/11/08	103	7.88	0	0.00	7.87	103	3,028	3.40%	大買/鉅額交易
2018/11/07	1	7.70	40	7.57	7.76	-39	3,040	-1.28%
2018/11/06	40	7.46	0	0.00	7.48	40	3,159	1.27%
2018/11/05	6	7.37	5	7.46	7.42	1	3,228	0.03%
2018/11/02	8	7.87	40	7.82	7.74	-32	3,324	-0.96%
2018/11/01	1	7.65	98	7.57	7.77	-97	3,397	-2.85%
2018/10/31	0	0.00	46	7.24	7.30	-46	3,407	-1.35%
2018/10/30	6	6.97	68	6.98	7.00	-62	3,451	-1.80%
2018/10/29	7	6.93	5	6.99	6.92	2	3,531	0.06%
2018/10/26	22	7.09	0	0.00	6.90	22	3,630	0.61%
2018/10/25	123	7.41	0	0.00	7.12	123	3,613	3.40%	大買/鉅額交易
2018/10/24	16	7.91	5	8.05	7.89	11	3,580	0.31%
2018/10/23	30	8.05	0	0.00	7.95	30	3,702	0.81%
2018/10/19	23	8.12	27	8.21	8.28	-4	3,803	-0.11%
2018/10/18	62	8.23	12	8.28	8.19	50	3,849	1.30%
2018/10/17	15	8.25	8	8.35	8.17	7	4,043	0.17%
2018/10/16	6	8.15	21	8.25	8.13	-15	4,233	-0.35%
2018/10/15	8	8.10	5	8.21	8.15	3	5,018	0.06%
2018/10/12	11	7.87	28	7.96	8.21	-17	5,755	-0.30%
2018/10/11	23	8.17	507	8.15	8.14	-484	5,852	-8.27%	大賣/鉅額交易
2018/10/09	15	9.11	5	9.04	9.04	10	5,846	0.17%
2018/10/08	17	9.26	15	9.36	9.23	2	5,853	0.03%
2018/10/05	25	9.31	5	9.42	9.35	20	5,874	0.34%
2018/10/04	3	9.78	3	9.94	9.75	0	5,910	0.00%
2018/10/03	7	9.99	5	9.90	9.90	2	5,988	0.03%
2018/10/02	19	10.19	14	10.27	10.10	5	6,140	0.08%
2018/10/01	5	10.00	0	0.00	10.10	5	6,180	0.08%
2018/09/28	0	0.00	3	10.00	10.05	-3	6,336	-0.05%
2018/09/27	18	10.04	28	10.09	10.00	-10	6,456	-0.15%
2018/09/26	16	10.20	8	10.23	10.15	8	6,634	0.12%
2018/09/25	4	9.73	29	9.71	9.90	-25	6,787	-0.37%
2018/09/21	3	9.45	5	9.47	9.48	-2	7,281	-0.03%
2018/09/20	8	9.39	0	0.00	9.35	8	7,677	0.10%
2018/09/19	0	9.40	5	9.52	9.44	-5	7,767	-0.06%
2018/09/18	5	9.32	0	0.00	9.32	5	7,901	0.06%
2018/09/17	2	9.83	0	0.00	9.56	2	8,151	0.02%
2018/09/13	0	0.00	103	9.39	9.38	-103	8,852	-1.16%	大賣/鉅額交易
2018/09/12	3	9.29	0	0.00	9.30	3	9,175	0.03%
2018/09/11	8	9.51	92	9.26	9.52	-84	9,697	-0.87%
2018/09/10	24	9.47	19	9.32	9.15	5	9,924	0.05%
2018/09/07	30	9.90	13	9.67	9.61	17	10,225	0.17%
2018/09/06	90	10.14	21	10.10	10.05	69	10,733	0.64%
2018/09/05	8	10.24	5	10.35	10.20	3	11,567	0.03%
2018/09/04	6	10.28	4	10.31	10.30	2	12,087	0.02%
2018/09/03	61	10.35	6	10.59	10.25	55	12,685	0.43%
2018/08/31	18	10.43	21	10.50	10.55	-3	13,900	-0.02%
2018/08/30	22	10.46	0	0.00	10.40	22	14,750	0.15%
2018/08/29	14	10.51	25	10.53	10.50	-11	16,025	-0.07%
2018/08/28	33	10.55	21	10.58	10.60	12	16,376	0.07%
2018/08/27	0	0.00	11	10.37	10.50	-11	16,465	-0.07%
2018/08/24	16	10.20	25	10.22	10.20	-9	17,054	-0.05%
2018/08/23	36	10.40	17	10.48	10.30	19	17,378	0.11%
2018/08/22	10	10.20	11	10.16	10.30	-1	17,500	-0.01%
2018/08/21	11	10.26	10	10.28	10.10	1	17,614	0.01%
2018/08/20	15	10.10	12	10.19	10.30	3	17,550	0.02%
2018/08/17	15	10.08	0	0.00	9.99	15	17,501	0.09%
2018/08/16	42	10.10	161	10.18	10.20	-119	17,432	-0.68%	大賣/鉅額交易
2018/08/15	36	10.11	7	10.35	10.00	29	17,400	0.17%
2018/08/14	50	10.47	11	10.51	10.40	39	17,369	0.22%
2018/08/13	167	10.27	104	10.41	10.30	63	17,346	0.36%	大買/大賣/
2018/08/10	15	11.12	11	11.23	11.05	4	17,232	0.02%
2018/08/09	151	11.35	12	11.31	11.25	139	17,162	0.81%	大買/鉅額交易
2018/08/08	24	11.96	58	11.91	11.75	-34	17,058	-0.20%
2018/08/07	79	11.80	101	11.70	11.65	-22	16,960	-0.13%	大賣/
2018/08/06	62	11.72	42	11.87	11.70	20	16,955	0.12%
2018/08/03	8	11.74	54	11.81	11.95	-46	16,923	-0.27%
2018/08/02	143	11.89	42	11.95	11.50	101	16,835	0.60%	大買/鉅額交易
2018/08/01	30	12.28	66	12.26	12.25	-36	16,735	-0.22%
2018/07/31	11	12.35	50	12.18	12.15	-39	16,709	-0.23%
2018/07/30	69	12.22	72	12.30	12.15	-3	16,774	-0.02%
2018/07/27	30	12.43	30	12.45	12.40	0	16,647	0.00%
2018/07/26	63	12.54	36	12.56	12.45	27	16,608	0.16%
2018/07/25	27	12.87	35	12.84	12.85	-8	16,582	-0.05%
2018/07/24	56	12.76	61	12.60	13.05	-5	16,509	-0.03%
2018/07/23	136	12.53	228	12.55	12.45	-92	16,330	-0.56%	大買/大賣/
2018/07/20	352	13.44	237	13.38	13.10	115	16,155	0.71%	大買/大賣/鉅額交易
2018/07/19	230	12.57	305	12.53	13.00	-75	15,369	-0.49%	大買/大賣/
2018/07/18	61	11.68	78	11.73	12.00	-17	14,633	-0.12%
2018/07/17	26	11.37	22	11.37	11.30	4	14,501	0.03%
2018/07/16	15	11.55	14	11.50	11.45	1	14,463	0.01%
2018/07/13	30	11.44	10	11.55	11.40	20	14,436	0.14%
2018/07/12	16	11.37	31	11.40	11.50	-15	14,396	-0.10%
2018/07/11	16	11.28	26	11.26	11.15	-10	14,366	-0.07%
2018/07/10	6	11.46	27	11.41	11.45	-21	14,312	-0.15%
2018/07/09	22	11.07	62	11.18	11.10	-40	14,157	-0.28%
2018/07/06	65	11.06	75	11.33	11.20	-10	14,090	-0.07%
2018/07/05	60	11.66	81	11.85	11.50	-21	14,044	-0.15%
2018/07/04	73	11.88	75	12.00	11.85	-2	13,906	-0.01%
2018/07/03	140	12.04	51	12.21	11.90	89	13,729	0.65%	大買/
2018/07/02	205	13.01	170	12.94	12.70	35	13,515	0.26%	大買/大賣/
2018/06/29	22	12.62	71	12.63	12.80	-49	12,993	-0.38%
2018/06/28	42	11.73	43	11.77	11.65	-1	12,610	-0.01%
2018/06/27	75	12.05	70	12.15	11.70	5	12,541	0.04%
2018/06/26	98	12.08	113	12.14	12.00	-15	12,418	-0.12%	大賣/
2018/06/25	127	12.22	35	12.22	11.90	92	12,183	0.76%	大買/
2018/06/22	45	13.15	83	13.22	12.90	-38	11,922	-0.32%
2018/06/21	67	13.45	60	13.54	13.15	7	11,578	0.06%
2018/06/20	86	13.08	171	13.48	13.50	-85	11,318	-0.75%	大賣/
2018/06/19	19	13.60	50	13.61	13.45	-31	10,836	-0.29%
2018/06/15	102	13.82	95	13.85	13.85	7	10,719	0.07%	大買/
2018/06/14	171	14.29	123	14.15	13.55	48	10,476	0.46%	大買/大賣/
2018/06/13	250	14.60	214	14.68	14.50	36	9,958	0.36%	大買/大賣/
2018/06/12	137	14.35	189	14.28	13.90	-52	9,156	-0.57%	大買/大賣/
2018/06/11	167.5	13.89	150	13.96	13.90	17.5	8,799	0.20%	大買/大賣/
2018/06/08	249	13.88	327.2	13.89	13.60	-78.2	8,242	-0.95%	大買/大賣/
2018/06/07	162	12.82	104	13.09	13.30	58	7,087	0.82%	大買/大賣/
2018/06/06	594	11.99	575.9	11.94	12.10	18.1	6,550	0.28%	大買/大賣/
2018/06/05	100.6	11.23	107	11.11	11.00	-6.4	5,375	-0.12%	大賣/
2018/06/04	40	10.51	57	10.56	10.65	-17	5,547	-0.31%
2018/06/01	157	11.08	135	11.03	10.65	22	6,029	0.36%	大買/大賣/
2018/05/31	74	10.15	127	10.24	10.55	-53	5,436	-0.97%	大賣/
2018/05/30	67	9.95	25	9.94	9.94	42	5,182	0.81%
2018/05/29	65	9.61	31	9.68	9.63	34	5,035	0.68%
2018/05/28	0	0.00	6	9.25	9.25	-6	5,022	-0.12%
2018/05/25	10	9.26	10	9.31	9.22	0	5,059	0.00%
2018/05/23	5	9.28	9	9.32	9.17	-4	5,338	-0.07%
2018/05/22	3	9.28	4	9.26	9.33	-1	5,404	-0.02%
2018/05/21	1	9.17	7	9.14	9.17	-6	5,396	-0.11%
2018/05/16	25	8.82	29	8.93	8.96	-4	5,523	-0.07%
2018/05/15	0	0.00	58	9.00	8.95	-58	5,589	-1.04%
2018/05/11	1	8.89	1	8.88	8.94	0	5,796	0.00%
2018/05/07	25	8.98	19	9.01	8.86	6	7,109	0.08%
2018/05/02	17	8.86	5	8.91	8.85	12	8,500	0.14%
2018/04/30	0	0.00	4	8.50	8.50	-4	8,527	-0.05%
2018/04/27	2	8.27	0	0.00	8.30	2	8,571	0.02%
2018/04/26	10	8.39	10	8.46	8.28	0	8,576	0.00%
2018/04/25	0	0.00	5	8.45	8.53	-5	8,569	-0.06%
2018/04/24	5	8.54	0	0.00	8.41	5	8,593	0.06%
2018/04/23	0	0.00	1	8.95	8.68	-1	8,600	-0.01%
2018/04/19	9	8.89	1	8.96	8.89	8	8,629	0.09%
2018/04/17	1	8.85	1	9.10	8.79	0	8,677	0.00%
2018/04/12	4	9.23	13	9.22	9.17	-9	8,837	-0.10%
2018/04/11	12	9.39	7	9.50	9.31	5	8,965	0.06%
2018/04/10	2	9.26	0	0.00	9.20	2	8,888	0.02%
2018/04/09	5	9.52	1	9.40	9.30	4	8,911	0.04%
2018/04/03	15	9.52	5	9.46	9.46	10	8,884	0.11%
2018/04/02	10	9.61	28	9.71	9.62	-18	8,871	-0.20%
2018/03/31	0	0.00	18	9.62	9.61	-18	8,856	-0.20%
2018/03/30	21	9.84	10	9.84	9.75	11	8,842	0.12%
2018/03/29	1	9.83	12	9.86	9.83	-11	8,845	-0.12%
2018/03/28	1	9.82	0	0.00	9.79	1	8,847	0.01%
2018/03/27	16	9.86	18	9.94	9.85	-2	8,845	-0.02%
2018/03/26	8	9.75	0	0.00	9.74	8	8,798	0.09%
2018/03/23	12	9.51	27	9.58	9.50	-15	8,849	-0.17%
2018/03/22	6	9.99	5	9.94	9.86	1	8,901	0.01%
2018/03/21	11	10.02	8	10.09	10.00	3	8,875	0.03%
2018/03/20	10	10.00	12	9.99	9.90	-2	8,769	-0.02%
2018/03/19	24	10.10	1	10.05	10.05	23	8,718	0.26%
2018/03/16	0	0.00	2	10.15	10.15	-2	8,684	-0.02%
2018/03/15	40	10.48	59	10.38	10.20	-19	8,653	-0.22%
2018/03/14	21	10.15	6	10.10	10.15	15	8,497	0.18%
2018/03/13	10	10.30	11	10.32	10.15	-1	8,474	-0.01%
2018/03/12	58	10.27	87	10.31	10.30	-29	8,410	-0.34%
2018/03/09	7	10.04	24	9.88	9.92	-17	8,149	-0.21%
2018/03/08	104	10.24	226	10.22	10.05	-122	8,080	-1.51%	大買/大賣/鉅額交易
2018/03/07	222	10.05	84	9.93	10.15	138	7,635	1.81%	大買/鉅額交易
2018/03/06	10	9.27	0	0.00	9.27	10	7,659	0.13%
2018/03/05	12	9.39	1	9.54	9.31	11	7,890	0.14%
2018/03/02	2	9.43	10	9.43	9.40	-8	7,816	-0.10%
2018/03/01	21	9.55	73	9.39	9.55	-52	7,760	-0.67%
2018/02/27	0	0.00	20	9.13	9.08	-20	7,820	-0.26%
2018/02/26	58	9.27	20	9.25	9.12	38	7,850	0.48%
2018/02/23	0	0.00	6	9.22	9.21	-6	7,688	-0.08%
2018/02/22	14	8.64	57	8.78	8.97	-43	7,626	-0.56%
2018/02/21	0.1	8.50	2	8.56	8.52	-1.9	7,640	-0.02%
2018/02/12	5	8.34	17	8.22	8.21	-12	7,613	-0.16%
2018/02/09	0	0.00	4	7.90	8.30	-4	7,568	-0.05%
2018/02/08	15	8.45	0	0.00	8.45	15	7,520	0.20%
2018/02/06	45	8.89	144	8.72	8.51	-99	7,579	-1.31%	大賣/
2018/02/05	16	9.14	5	9.19	9.31	11	7,563	0.15%
2018/02/02	58	9.63	21	9.63	9.61	37	7,551	0.49%
2018/02/01	185	10.20	101	9.87	9.85	84	7,617	1.10%	大買/大賣/
2018/01/31	74	10.11	18	10.12	10.10	56	7,394	0.76%
2018/01/30	126.1	10.87	167	10.64	10.40	-40.9	7,169	-0.57%	大買/大賣/
2018/01/29	242	10.78	227.4	10.90	11.05	14.6	6,499	0.22%	大買/大賣/
2018/01/26	77	9.68	70.6	9.70	10.05	6.4	5,812	0.11%
2018/01/25	32	9.45	67	9.39	9.27	-35	5,358	-0.65%
2018/01/24	35	9.37	27	9.35	9.36	8	5,212	0.15%
2018/01/23	22	9.25	0	0.00	9.20	22	5,148	0.43%
2018/01/22	8	9.15	4	9.13	9.12	4	5,176	0.08%
2018/01/19	12	9.20	3	9.23	9.20	9	5,415	0.17%
2018/01/18	3	9.34	11	9.48	9.28	-8	5,457	-0.15%
2018/01/17	5	9.29	3	9.20	9.33	2	5,504	0.04%
2018/01/16	26	9.27	4	9.31	9.20	22	5,602	0.39%
2018/01/15	2	9.32	6	9.28	9.28	-4	5,676	-0.07%
2018/01/12	21	9.20	49	9.32	9.20	-28	5,863	-0.48%
2018/01/11	0	0.00	28	9.10	9.10	-28	6,019	-0.47%
2018/01/09	30	9.16	15	9.23	9.09	15	7,179	0.21%
2018/01/08	49	9.55	83	9.43	9.28	-34	7,609	-0.45%
2018/01/05	34	9.40	27	9.43	9.36	7	7,690	0.09%
2018/01/04	27	9.21	69	9.17	9.15	-42	7,764	-0.54%
2018/01/03	37	9.09	58	9.10	9.07	-21	7,854	-0.27%
2018/01/02	0	0.00	20	9.02	9.02	-20	7,838	-0.26%