矽統 (2363)-凱基-高美館券商分點個股進出

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
61.8
漲跌
▼0.1
漲幅
-0.16%
成交量
124,192張
產業
上市半導體類股
765人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽統 (2363)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	119.4	61.88	130.4	61.87	61.80	-11	33,322	-0.03%	大買/大賣/
2024/04/29	198.7	64.29	131.9	64.87	61.90	66.8	31,505	0.21%	大買/大賣/
2024/04/26	103	72.65	57.4	72.47	68.60	45.6	29,997	0.15%	大買/
2024/04/25	138.5	70.65	84.9	70.93	72.60	53.6	29,657	0.18%	大買/
2024/04/24	109.1	68.03	93.1	68.11	70.00	16	29,439	0.05%	大買/
2024/04/23	52.1	64.12	55	64.63	64.50	-2.9	29,290	-0.01%
2024/04/22	62.4	67.16	88.8	66.92	63.20	-26.4	29,103	-0.09%
2024/04/19	108.8	66.07	77.9	67.62	68.20	30.9	28,760	0.11%	大買/
2024/04/18	51	71.75	65.8	71.55	69.20	-14.8	28,176	-0.05%
2024/04/17	74.5	67.34	64.2	67.66	68.90	10.3	27,846	0.04%
2024/04/16	78.2	60.90	94.4	61.59	63.00	-16.2	27,594	-0.06%
2024/04/15	147.6	61.00	149.3	61.99	62.00	-1.7	27,808	-0.01%	大買/大賣/
2024/04/12	422.6	61.31	350	61.52	61.40	72.6	27,415	0.26%	大買/大賣/
2024/04/11	96	55.00	157.9	56.77	58.50	-61.9	22,059	-0.28%	大賣/
2024/04/10	157.1	50.79	179.2	51.77	53.20	-22.1	19,819	-0.11%	大買/大賣/
2024/04/09	100.3	50.16	124.3	49.98	50.60	-24	17,036	-0.14%	大賣/
2024/04/08	8	46.05	7	46.05	46.05	1	14,346	0.01%
2024/04/03	0	0.00	2	41.90	41.90	-2	14,281	-0.01%
2024/04/02	6	38.39	0	0.00	38.10	6	14,273	0.04%
2024/04/01	11	38.45	48	38.13	38.50	-37	14,494	-0.26%
2024/03/29	2	37.55	0.2	37.90	37.85	1.9	14,588	0.01%
2024/03/28	4.2	37.62	0	0.00	37.50	4.2	14,715	0.03%
2024/03/27	9.1	38.42	1	38.80	38.15	8.1	14,831	0.05%
2024/03/26	20	38.80	1	39.55	38.75	19	15,002	0.13%
2024/03/25	1	39.66	15	40.13	39.65	-14	15,320	-0.09%
2024/03/22	51	39.99	51.1	40.29	40.20	0	15,669	0.00%
2024/03/21	16.1	39.05	8.1	39.39	39.60	8	16,151	0.05%
2024/03/20	0.1	38.83	2	39.10	38.60	-1.9	19,825	-0.01%
2024/03/19	3	39.12	0.2	39.37	39.00	2.8	22,951	0.01%
2024/03/18	0.2	38.71	12.4	39.30	39.35	-12.2	23,371	-0.05%
2024/03/15	2.1	39.11	5	39.12	39.00	-2.9	23,636	-0.01%
2024/03/14	2	39.63	1	39.55	39.45	1	23,890	0.00%
2024/03/13	4.1	40.71	0	0.00	40.55	4.1	24,017	0.02%
2024/03/12	1	41.10	4	41.15	41.50	-3	24,233	-0.01%
2024/03/11	5.2	40.72	1.2	40.55	40.70	4	24,409	0.02%
2024/03/08	11.2	41.44	5	40.62	40.65	6.2	24,725	0.03%
2024/03/07	4.2	42.18	5	42.15	41.65	-0.9	25,018	0.00%
2024/03/06	8.1	43.30	2	43.45	43.00	6.1	25,327	0.02%
2024/03/05	2	43.50	27.4	43.51	43.60	-25.4	25,794	-0.10%
2024/03/04	8.1	43.98	10	44.68	43.35	-1.9	26,196	-0.01%
2024/03/01	8.6	44.06	25.4	44.08	43.60	-16.8	26,463	-0.06%
2024/02/29	11.1	43.40	26	43.13	43.05	-14.9	26,553	-0.06%
2024/02/27	70.7	45.18	49	45.90	43.80	21.7	26,962	0.08%
2024/02/26	27.3	44.41	44.2	44.43	45.85	-16.9	26,527	-0.06%
2024/02/23	15.2	43.12	8	43.07	42.70	7.2	27,032	0.03%
2024/02/22	1.4	44.11	3	44.37	44.00	-1.7	27,709	-0.01%
2024/02/21	4	44.10	1	44.00	44.00	3	28,781	0.01%
2024/02/20	15	44.65	6	44.15	43.50	9	29,589	0.03%
2024/02/19	6	44.28	1	44.40	44.30	5	30,259	0.02%
2024/02/16	17	44.42	53.5	44.96	44.95	-36.5	31,962	-0.11%
2024/02/15	5	42.93	8.2	43.02	43.70	-3.2	32,241	-0.01%
2024/02/05	4.1	40.99	10.1	41.30	40.85	-5.9	32,947	-0.02%
2024/02/02	1	42.80	4	43.00	41.70	-3	34,557	-0.01%
2024/02/01	19	42.47	34.2	42.49	42.70	-15.2	36,936	-0.04%
2024/01/31	8.2	41.52	5	41.60	41.40	3.2	38,751	0.01%
2024/01/30	30	41.98	6	41.92	41.85	24	39,939	0.06%
2024/01/29	1	42.20	3	42.15	42.30	-2	41,821	0.00%
2024/01/26	11.1	42.69	12	42.30	42.15	-0.9	45,394	0.00%
2024/01/25	5	43.24	2	43.25	43.15	3	45,917	0.01%
2024/01/24	3	43.67	6.9	43.53	43.35	-3.9	46,101	-0.01%
2024/01/23	10	43.92	4	44.08	43.85	6	46,247	0.01%
2024/01/22	10	44.10	31.5	43.85	44.15	-21.5	46,243	-0.05%
2024/01/19	4	41.99	3.2	41.99	42.25	0.8	46,066	0.00%
2024/01/18	13	41.34	11	41.31	41.30	2	46,109	0.00%
2024/01/17	11	42.15	34.2	42.20	42.25	-23.2	46,249	-0.05%
2024/01/16	22.3	41.83	5	42.06	41.65	17.3	46,486	0.04%
2024/01/15	2	42.88	1	42.65	42.50	1	46,682	0.00%
2024/01/12	16.4	42.91	5	42.68	42.55	11.4	47,017	0.02%
2024/01/11	4	43.10	20.2	43.47	43.65	-16.2	47,501	-0.03%
2024/01/10	16	42.51	24.2	42.81	43.20	-8.2	48,193	-0.02%
2024/01/09	109.5	42.52	79	43.15	41.60	30.5	52,678	0.06%	大買/
2024/01/08	10	45.28	2.2	44.96	44.80	7.9	55,091	0.01%
2024/01/05	14.1	45.72	10	45.93	45.25	4.1	60,292	0.01%
2024/01/04	7.2	46.23	8	46.29	45.70	-0.8	63,654	0.00%
2024/01/03	5	46.14	58.4	46.63	46.65	-53.4	65,226	-0.08%
2024/01/02	11	45.13	2	45.28	45.15	9	65,954	0.01%
2023/12/29	6	45.59	10	45.53	45.60	-4	66,789	-0.01%
2023/12/28	43.3	45.86	13	45.87	45.65	30.3	67,321	0.05%
2023/12/27	12	46.82	13	46.60	46.35	-1	67,758	0.00%
2023/12/26	9	46.07	3	46.10	45.85	6	68,886	0.01%
2023/12/25	18	46.03	65	46.01	45.60	-47	70,021	-0.07%
2023/12/22	5	46.44	3	46.15	46.05	2	70,595	0.00%
2023/12/21	89.1	46.64	7	46.68	46.40	82.1	71,691	0.11%
2023/12/20	17	47.45	24	47.39	47.45	-7	72,703	-0.01%
2023/12/19	16.1	46.56	38.5	46.71	46.90	-22.4	73,667	-0.03%
2023/12/18	87.4	46.28	85	46.64	46.20	2.4	74,138	0.00%
2023/12/15	287.2	49.48	162	48.54	47.50	125.2	74,603	0.17%	大買/大賣/鉅額交易
2023/12/14	149.3	51.05	224.4	51.65	52.00	-75.1	72,209	-0.10%	大買/大賣/
2023/12/13	15	46.38	45.4	46.60	47.35	-30.4	71,735	-0.04%
2023/12/12	10	46.14	7	45.84	45.35	3	73,351	0.00%
2023/12/11	8	45.99	15.2	45.97	46.00	-7.2	74,654	-0.01%
2023/12/08	5.2	45.02	17	45.14	44.85	-11.8	75,374	-0.02%
2023/12/07	23	45.28	13	45.23	44.90	10	76,947	0.01%
2023/12/06	20	46.16	8	46.21	45.80	12	79,140	0.02%
2023/12/05	56.5	46.19	31	46.47	45.85	25.5	80,470	0.03%
2023/12/04	21.1	48.19	18.5	48.69	47.40	2.6	81,221	0.00%
2023/12/01	52	48.80	35	48.64	48.30	17	83,022	0.02%
2023/11/30	26.1	48.21	58	48.43	48.50	-31.9	84,404	-0.04%
2023/11/29	49.1	48.40	21	48.38	48.00	28.1	85,866	0.03%
2023/11/28	30	47.53	50.5	47.71	48.40	-20.5	89,205	-0.02%
2023/11/27	19	46.31	14	46.31	46.10	5	90,643	0.01%
2023/11/24	42.1	47.75	30.3	48.16	47.00	11.8	93,327	0.01%
2023/11/22	63.2	50.29	71.5	50.43	50.30	-8.3	96,878	-0.01%
2023/11/21	32.3	50.33	65	50.29	49.35	-32.7	98,689	-0.03%
2023/11/20	41	49.86	70.1	49.97	49.60	-29.1	102,740	-0.03%
2023/11/17	91.4	49.11	58.2	49.10	49.00	33.2	103,925	0.03%
2023/11/16	30.1	47.94	39.1	47.99	48.50	-9	105,989	-0.01%
2023/11/15	54.7	48.04	105.3	47.95	48.15	-50.6	107,828	-0.05%	大賣/
2023/11/14	36	46.04	32	46.15	45.70	4	109,022	0.00%
2023/11/13	35.2	45.16	29	44.91	45.40	6.2	109,394	0.01%
2023/11/10	47	45.19	34.2	45.29	45.10	12.9	109,625	0.01%
2023/11/09	142.3	46.50	166.1	45.59	44.15	-23.8	109,470	-0.02%	大買/大賣/
2023/11/08	118.3	49.69	112.4	49.64	49.00	5.9	108,731	0.01%	大買/大賣/
2023/11/07	86.2	53.71	61.2	53.68	52.80	25	107,853	0.02%
2023/11/06	165.1	52.22	133.2	52.01	53.70	31.9	107,781	0.03%	大買/大賣/
2023/11/03	268.2	55.64	238	54.94	52.30	30.2	106,883	0.03%	大買/大賣/
2023/11/02	111	55.94	128.5	56.33	58.10	-17.5	103,784	-0.02%	大買/大賣/
2023/11/01	60	51.03	71	51.59	53.40	-11	103,252	-0.01%
2023/10/31	12	50.95	9	52.17	49.80	3	103,057	0.00%
2023/10/30	49	50.22	58.5	50.21	51.60	-9.5	103,103	-0.01%
2023/10/27	15.2	50.78	44.2	51.14	50.00	-29	103,762	-0.03%
2023/10/26	15	52.21	17	52.39	51.70	-2	103,820	0.00%
2023/10/25	61.1	53.35	58.2	53.81	53.00	2.9	103,793	0.00%
2023/10/24	64.3	51.22	83.3	51.41	51.90	-19	103,586	-0.02%
2023/10/23	81.1	54.11	95.1	54.00	54.00	-14	103,079	-0.01%
2023/10/20	86	53.53	40.7	54.32	53.70	45.3	102,750	0.04%
2023/10/19	66.4	50.19	130.2	50.42	53.40	-63.8	102,321	-0.06%	大賣/
2023/10/18	54.2	50.91	38	50.78	49.50	16.2	101,714	0.02%
2023/10/17	163	53.10	142.9	53.59	54.10	20.1	100,798	0.02%	大買/大賣/
2023/10/16	155.1	48.41	149.6	48.57	49.95	5.5	96,026	0.01%	大買/大賣/
2023/10/13	283.3	45.56	281.3	45.95	47.70	2	92,963	0.00%	大買/大賣/
2023/10/12	130	43.77	142.5	44.23	44.95	-12.5	87,730	-0.01%	大買/大賣/
2023/10/11	51	39.12	109.7	40.16	40.90	-58.7	84,240	-0.07%	大賣/
2023/10/06	48.3	37.41	17.6	38.10	37.20	30.7	82,489	0.04%
2023/10/05	18.3	37.83	26	37.93	37.95	-7.7	81,453	-0.01%
2023/10/04	38.5	36.78	69	36.84	37.35	-30.5	80,502	-0.04%
2023/10/03	32.1	36.38	29	36.47	36.40	3.1	79,845	0.00%
2023/10/02	84.7	37.44	56	37.51	36.50	28.7	79,262	0.04%
2023/09/28	58.3	38.41	96.2	38.14	37.75	-37.9	77,939	-0.05%
2023/09/27	65.2	37.64	65	37.74	38.00	0.2	76,725	0.00%
2023/09/26	65	38.01	67.8	37.99	37.35	-2.8	75,989	0.00%
2023/09/25	45	37.74	79.4	37.74	37.70	-34.4	74,687	-0.05%
2023/09/22	70	36.88	113	37.32	37.55	-43	73,425	-0.06%	大賣/
2023/09/21	111.1	36.83	45.1	36.89	36.60	66	72,061	0.09%	大買/
2023/09/20	35.1	36.61	30.2	36.95	36.70	4.9	71,159	0.01%
2023/09/19	75.2	36.99	77	36.94	37.20	-1.8	70,097	0.00%
2023/09/18	193.9	37.10	91.3	37.71	36.05	102.6	68,715	0.15%	大買/鉅額交易
2023/09/15	84.2	38.35	134.8	38.62	38.90	-50.6	66,004	-0.08%	大賣/
2023/09/14	145.1	36.84	158.1	37.06	37.55	-13.1	63,884	-0.02%	大買/大賣/
2023/09/13	118.1	35.41	86	35.60	36.10	32.1	62,170	0.05%	大買/
2023/09/12	114.7	35.69	70	35.68	34.85	44.7	61,057	0.07%	大買/
2023/09/11	142.4	37.67	94.2	37.31	36.40	48.3	59,194	0.08%	大買/
2023/09/08	130.2	37.11	121	37.17	37.80	9.2	56,743	0.02%	大買/大賣/
2023/09/07	66	36.94	80.2	36.92	37.20	-14.2	55,150	-0.03%
2023/09/06	133.7	37.37	115.9	37.40	36.45	17.8	53,971	0.03%	大買/大賣/
2023/09/05	128.2	35.91	168.5	35.77	36.60	-40.4	51,580	-0.08%	大買/大賣/
2023/09/04	205.8	36.51	149.7	36.36	35.85	56.1	49,640	0.11%	大買/大賣/
2023/09/01	235.6	37.69	243.2	37.74	37.80	-7.6	47,580	-0.02%	大買/大賣/
2023/08/31	91.4	34.97	85.9	35.11	35.50	5.5	43,695	0.01%
2023/08/30	195	33.83	291	34.17	34.45	-96	41,668	-0.23%	大買/大賣/
2023/08/29	405.2	34.58	370.2	34.30	33.60	35	38,568	0.09%	大買/大賣/
2023/08/28	164	33.51	186.8	33.60	33.45	-22.8	34,809	-0.07%	大買/大賣/
2023/08/25	306.2	33.62	281.3	33.82	33.70	24.9	33,163	0.07%	大買/大賣/
2023/08/24	344.2	34.02	308.5	34.19	34.30	35.7	30,072	0.12%	大買/大賣/
2023/08/23	56	31.29	153.9	32.05	33.00	-97.9	25,165	-0.39%	大賣/
2023/08/22	230.3	29.98	136.2	29.95	30.00	94.1	22,764	0.41%	大買/大賣/
2023/08/21	80	28.04	189	28.40	29.00	-109	19,741	-0.55%	大賣/鉅額交易
2023/08/18	334	27.25	261.2	27.36	26.40	72.8	16,996	0.43%	大買/大賣/
2023/08/17	87	25.32	58	25.88	26.40	29	13,919	0.21%
2023/08/16	81.6	24.57	91	24.33	24.00	-9.4	12,651	-0.07%
2023/08/15	125.1	25.83	212.3	25.75	25.70	-87.2	11,336	-0.77%	大買/大賣/
2023/08/14	312	25.05	273.3	24.92	25.75	38.7	9,722	0.40%	大買/大賣/
2023/08/11	62	23.58	71.1	23.78	24.00	-9.1	7,896	-0.11%
2023/08/10	124	23.34	71	23.08	23.25	53	6,754	0.78%	大買/
2023/08/09	48	22.07	49.4	21.85	22.45	-1.4	5,538	-0.02%
2023/08/08	25.1	21.29	7.2	21.18	21.30	18	4,467	0.40%
2023/08/07	10	19.00	0	0.00	19.50	10	3,922	0.25%
2023/08/02	9.1	19.53	3	20.00	19.50	6.1	3,726	0.16%
2023/08/01	49	20.86	47.1	20.61	20.40	1.9	3,400	0.06%
2023/07/31	0	0.00	18.4	20.04	20.20	-18.4	2,502	-0.73%
2023/07/28	17	18.65	27	18.51	18.40	-10	2,135	-0.47%
2023/07/27	0	0.00	19	18.00	17.95	-19	1,965	-0.97%
2023/07/26	0	0.00	1	17.30	17.10	-1	1,877	-0.05%
2023/07/25	3	16.95	0	0.00	17.05	3	1,870	0.16%
2023/07/21	2	17.05	1	17.05	17.10	1	1,838	0.05%
2023/07/20	15	17.25	0	0.00	17.25	15	1,839	0.82%
2023/07/19	3	17.60	6	18.03	17.65	-3	1,814	-0.17%
2023/07/18	10	18.03	45	18.55	18.00	-35	1,774	-1.97%
2023/07/17	0	0.00	18	17.63	18.40	-18	1,632	-1.10%
2023/07/14	13	16.82	0	0.00	16.75	13	1,578	0.82%
2023/07/13	1	16.80	4	16.83	16.70	-3	1,575	-0.19%
2023/07/12	1	16.80	10	16.80	16.90	-9	1,568	-0.57%
2023/07/10	2	17.30	1.6	17.30	17.30	0.4	1,534	0.02%
2023/07/07	20	17.53	0.1	17.55	17.55	19.9	1,529	1.30%
2023/07/06	11	18.68	10	18.65	18.55	1	1,457	0.07%
2023/06/30	16	18.15	0	0.00	18.25	16	1,224	1.31%
2023/06/29	0	0.00	10.1	18.05	18.05	-10.1	1,218	-0.83%
2023/06/21	10	18.40	0	0.00	18.50	10	1,212	0.82%
2023/06/20	20	18.25	0	0.00	18.25	20	1,181	1.69%
2023/06/19	0	0.00	0.1	18.35	18.35	-0.1	1,202	-0.01%
2023/06/16	0	0.00	0.4	18.25	18.35	-0.4	1,212	-0.03%
2023/06/14	10.1	18.30	1	18.30	18.30	9.1	1,220	0.75%
2023/06/13	10	17.95	0	17.85	17.85	10	1,152	0.87%
2023/06/12	0	0.00	0	17.70	17.80	0	1,153	0.00%
2023/06/08	0	17.95	0	0.00	17.80	0	1,167	0.00%
2023/06/07	5	17.95	0	0.00	17.90	5	1,197	0.42%
2023/06/01	0.6	17.70	2.2	17.70	17.70	-1.6	1,319	-0.12%
2023/05/30	4	17.70	1	17.75	17.70	3	1,412	0.21%
2023/05/29	0	17.83	0	0.00	17.75	0	1,434	0.00%
2023/05/18	1	17.65	2.5	17.63	17.65	-1.5	1,697	-0.09%
2023/05/11	10	17.00	0	0.00	17.05	10	1,748	0.57%
2023/05/09	10	17.20	0	0.00	17.20	10	1,795	0.56%
2023/05/08	0	0.00	4	17.35	17.35	-4	1,812	-0.22%
2023/05/04	0	0.00	1	17.50	17.45	-1	2,097	-0.05%
2023/05/02	1	17.55	1	17.55	17.60	0	2,143	0.00%
2023/04/28	0	0.00	2	17.45	17.50	-2	2,180	-0.09%
2023/04/21	1	17.70	3	17.90	17.65	-2	2,174	-0.09%
2023/04/19	0	0.00	1	18.10	18.05	-1	2,202	-0.05%
2023/04/14	5	18.60	0	0.00	18.60	5	2,173	0.23%
2023/04/13	1	18.75	0	0.00	18.75	1	2,174	0.05%
2023/04/12	0	0.00	1	18.95	18.95	-1	2,181	-0.05%
2023/03/30	0	0.00	1	18.75	18.65	-1	2,381	-0.04%
2023/03/29	0	0.00	4	18.55	18.40	-4	2,382	-0.17%
2023/03/28	1	18.65	0	0.00	18.60	1	2,393	0.04%
2023/03/27	0	0.00	1	18.90	18.90	-1	2,399	-0.04%
2023/03/24	5	18.80	0	0.00	18.90	5	2,411	0.21%
2023/03/22	0	18.90	0	0.00	18.90	0	2,514	0.00%
2023/03/21	0	0.00	1	18.90	18.90	-1	2,501	-0.04%
2023/03/17	5	18.70	0.1	18.60	18.75	4.9	2,500	0.20%
2023/03/16	0	0.00	2	18.28	18.10	-2	2,482	-0.08%
2023/03/15	0	0.00	5	18.56	18.40	-5	2,485	-0.20%
2023/03/10	0	0.00	2	18.60	18.55	-2	2,519	-0.08%
2023/03/09	0	19.05	0	0.00	18.90	0	2,567	0.00%
2023/03/08	0.2	18.80	1.6	18.80	18.90	-1.4	2,646	-0.05%
2023/03/07	1.6	18.66	4	18.73	18.80	-2.4	2,610	-0.09%
2023/03/06	0	0.00	1	18.85	18.75	-1	2,578	-0.04%
2023/03/03	0	0.00	0.1	18.60	18.70	-0.1	2,542	-0.01%
2023/03/02	0.1	18.50	0	0.00	18.50	0.1	2,473	0.00%
2023/03/01	0	0.00	0.1	18.40	18.40	-0.1	2,456	0.00%
2023/02/24	0	0.00	1	18.70	18.45	-1	2,439	-0.04%
2023/02/23	15	18.66	13	18.64	18.80	2	2,341	0.09%
2023/02/22	0	0.00	1	17.85	17.85	-1	2,203	-0.05%
2023/02/17	0	0.00	12.4	17.90	17.90	-12.4	2,257	-0.55%
2023/02/14	4	17.73	2	17.75	17.80	2	2,387	0.08%
2023/02/13	0	17.55	1	17.60	17.55	-1	2,472	-0.04%
2023/02/10	0.9	17.87	0	0.00	17.60	0.9	2,507	0.04%
2023/02/08	10.3	18.30	1	18.25	18.25	9.3	2,557	0.36%
2023/02/07	3	18.02	0	0.00	18.00	3	2,521	0.12%
2023/02/06	0.8	17.85	0	0.00	17.85	0.8	2,516	0.03%
2023/02/03	4	18.06	0	0.00	18.10	4	2,512	0.16%
2023/02/02	1	17.90	9	17.90	18.45	-8	2,443	-0.33%
2023/02/01	2	17.30	0	0.00	17.35	2	2,258	0.09%
2023/01/31	1	17.30	0	0.00	17.30	1	2,247	0.04%
2023/01/30	0	0.00	3	17.12	17.15	-3	2,226	-0.13%
2023/01/16	1	16.40	0	0.00	16.60	1	2,206	0.05%
2023/01/09	0	0.00	1	17.00	16.85	-1	2,240	-0.04%
2023/01/06	0	0.00	5	16.60	16.55	-5	2,226	-0.22%
2023/01/05	0	0.00	0	16.50	16.50	0	2,262	0.00%
2023/01/04	0	0.00	0	16.60	16.60	0	2,282	0.00%
2022/12/30	1	16.30	3	16.40	16.25	-2	2,272	-0.09%
2022/12/29	3	16.25	3	16.45	16.25	0	2,268	0.00%
2022/12/28	6	16.80	27.2	16.86	16.60	-21.2	2,261	-0.94%
2022/12/27	3	16.75	9	16.54	16.80	-6	2,197	-0.27%
2022/12/21	7	15.87	0	0.00	15.80	7	2,149	0.33%
2022/12/19	0	16.35	0	0.00	16.10	0	2,157	0.00%
2022/12/15	1	16.85	0	0.00	16.90	1	2,136	0.05%
2022/12/14	1	17.15	1	17.00	17.05	0	2,130	0.00%
2022/12/13	30	16.58	2	16.60	16.60	28	2,012	1.39%
2022/12/08	3	16.45	0	0.00	16.45	3	2,037	0.15%
2022/12/07	0.1	16.80	0	0.00	16.70	0.1	2,019	0.00%
2022/12/06	5	17.30	0	0.00	16.95	5	2,003	0.25%
2022/12/05	0.1	17.70	0	0.00	17.55	0.1	1,984	0.01%
2022/12/01	0	0.00	4	17.78	17.65	-4	1,981	-0.20%
2022/11/30	20	17.50	36.9	17.61	17.85	-16.9	1,926	-0.88%
2022/11/29	4	16.90	0	0.00	16.90	4	1,819	0.22%
2022/11/25	0	0.00	1	16.90	16.90	-1	1,846	-0.05%
2022/11/23	0	0.00	5	16.90	16.80	-5	1,849	-0.27%
2022/11/18	0.1	17.05	0.1	17.20	16.85	0	1,908	0.00%
2022/11/17	0	0.00	1.2	16.93	17.10	-1.2	2,012	-0.06%
2022/11/16	0.6	17.09	0	0.00	16.95	0.6	2,135	0.03%
2022/11/15	6	17.26	1	17.15	17.15	5	2,192	0.23%
2022/11/14	6	16.75	0	0.00	16.80	6	2,184	0.27%
2022/11/11	0	0.00	5	16.97	16.65	-5	2,209	-0.23%
2022/11/10	0	0.00	0.1	16.55	16.50	-0.1	2,179	0.00%
2022/11/09	13.1	16.33	10.1	16.60	16.40	3	2,258	0.13%
2022/11/08	0	16.25	0	16.40	16.05	0	2,340	0.00%
2022/11/07	12	16.04	0	0.00	16.25	12	2,359	0.51%
2022/11/04	0	0.00	1	15.70	15.75	-1	2,371	-0.04%
2022/11/01	0	0.00	0.5	15.60	15.50	-0.5	2,446	-0.02%
2022/10/18	0	15.65	0	0.00	15.75	0	2,506	0.00%
2022/10/17	0	0.00	5.6	15.08	15.45	-5.6	2,509	-0.22%
2022/10/14	0	15.70	1	15.60	15.55	-1	2,555	-0.04%
2022/10/13	5	15.06	1	14.90	14.85	4	2,557	0.16%
2022/10/11	5	16.20	0.1	16.45	16.15	4.9	2,555	0.19%
2022/10/06	0	17.30	0	0.00	17.35	0	2,584	0.00%
2022/10/05	0.5	17.39	0	17.45	17.35	0.5	2,606	0.02%
2022/10/04	0	0.00	1	17.25	17.20	-1	2,616	-0.04%
2022/09/29	0	0.00	0.2	17.05	16.80	-0.2	2,669	-0.01%
2022/09/28	2.1	16.90	0	0.00	16.60	2.1	2,681	0.08%
2022/09/26	3	17.80	0	0.00	17.70	3	2,700	0.11%
2022/09/16	0	0.00	2	19.05	18.90	-2	2,833	-0.07%
2022/09/15	0.1	19.40	0	0.00	19.35	0.1	2,863	0.00%
2022/09/12	0	0.00	2	19.00	19.00	-2	2,923	-0.07%
2022/09/06	0	0.00	3	19.25	18.85	-3	2,947	-0.10%
2022/09/02	0.8	19.90	2	20.10	19.90	-1.2	2,952	-0.04%
2022/09/01	3	20.25	1	20.10	20.10	2	2,954	0.07%
2022/08/26	2	20.70	5	20.75	20.65	-3	2,951	-0.10%
2022/08/24	2.4	20.83	0.1	20.85	20.45	2.3	2,934	0.08%
2022/08/23	20.1	23.75	3.1	23.90	23.70	17	2,825	0.60%
2022/08/22	0.1	23.88	12	23.90	23.90	-11.9	2,700	-0.44%
2022/08/19	0	0.00	1	23.65	23.70	-1	2,623	-0.04%
2022/08/18	0.1	23.46	8	23.44	23.50	-7.9	2,578	-0.31%
2022/08/17	0	0.00	0.3	23.30	23.35	-0.3	2,544	-0.01%
2022/08/16	0	0.00	15	22.95	23.05	-15	2,493	-0.60%
2022/08/15	3	22.95	23	22.54	22.95	-20	2,403	-0.83%
2022/08/12	0	0.00	7	21.57	21.80	-7	2,242	-0.31%
2022/08/11	0	0.00	2	21.25	21.20	-2	2,207	-0.09%
2022/08/10	1	20.75	22	20.76	20.80	-21	2,152	-0.98%
2022/08/09	5	19.80	0	0.00	20.05	5	2,098	0.24%
2022/08/05	3	19.87	3	19.90	19.90	0	2,122	0.00%
2022/08/04	1	19.25	0	0.00	19.30	1	2,122	0.05%
2022/08/02	3	19.60	0	0.00	19.55	3	2,134	0.14%
2022/07/26	2	19.50	0	0.00	19.45	2	2,161	0.09%
2022/07/25	0	0.00	0	20.20	20.00	0	2,177	0.00%
2022/07/22	9	20.14	0	0.00	20.10	9	2,339	0.38%
2022/07/21	2	20.35	0	0.00	20.30	2	2,374	0.08%
2022/07/18	14	19.67	2	19.75	19.70	12	2,354	0.51%
2022/07/15	0	0.00	1	19.10	19.20	-1	2,321	-0.04%
2022/07/14	2	18.50	0	18.85	18.90	2	2,305	0.09%
2022/07/13	0	0.00	1	18.60	18.75	-1	2,289	-0.04%
2022/07/12	1	18.10	0	0.00	17.90	1	2,284	0.04%
2022/07/08	11	19.05	10	19.20	19.25	1	2,266	0.04%
2022/07/07	1	18.75	3	18.88	18.85	-2	2,253	-0.09%
2022/07/06	0	0.00	0.2	18.35	18.00	-0.2	2,235	-0.01%
2022/07/01	4.1	18.70	0	0.00	18.30	4.1	2,228	0.18%
2022/06/30	7	19.34	2	19.35	19.20	5	2,182	0.23%
2022/06/29	5	20.11	0	0.00	20.15	5	2,141	0.23%
2022/06/24	12.1	20.41	0	0.00	20.30	12.1	2,159	0.56%
2022/06/23	2.1	20.45	10	20.95	20.45	-8	2,159	-0.37%
2022/06/22	0.1	21.30	0	0.00	21.15	0.1	2,131	0.00%
2022/06/20	7.1	21.20	3.2	21.17	21.10	3.8	2,186	0.17%
2022/06/17	5.6	22.03	2.6	22.08	21.85	3	2,188	0.14%
2022/06/16	0.1	22.70	12	23.10	22.40	-12	2,273	-0.53%
2022/06/14	10	22.56	4	22.60	22.75	6	2,381	0.25%
2022/06/13	5	23.01	0	0.00	22.95	5	2,416	0.21%
2022/06/10	0.3	23.50	1.1	23.55	23.55	-0.8	2,457	-0.03%
2022/06/08	3	23.50	0	0.00	23.45	3	2,771	0.11%
2022/06/06	0.1	23.45	2	23.30	23.50	-1.9	2,853	-0.07%
2022/06/01	1	23.40	1	23.40	23.40	0	2,941	0.00%
2022/05/30	0	23.10	5	23.15	23.10	-5	2,971	-0.17%
2022/05/27	0	0.00	0.2	22.85	22.85	-0.2	3,005	-0.01%
2022/05/24	1	23.00	0	0.00	22.95	1	3,177	0.03%
2022/05/20	0	0.00	11	23.40	23.35	-11	3,205	-0.34%
2022/05/19	0	0.00	10	22.80	23.45	-10	3,219	-0.31%
2022/05/18	12	23.53	0	0.00	23.40	12	3,233	0.37%
2022/05/17	0	0.00	5.3	22.85	23.05	-5.3	3,238	-0.16%
2022/05/12	0.3	22.35	3	22.05	21.95	-2.7	3,316	-0.08%
2022/05/11	0	0.00	4	22.60	22.55	-4	3,308	-0.12%
2022/05/09	2.1	22.32	0	0.00	22.25	2.1	3,398	0.06%
2022/05/05	0	0.00	1	22.95	22.95	-1	3,498	-0.03%
2022/05/03	2	22.20	0	0.00	22.20	2	3,606	0.06%
2022/04/29	2	22.60	2	22.85	22.40	0	3,637	0.00%
2022/04/28	2	22.58	4	22.71	22.45	-2	3,647	-0.05%
2022/04/27	2	21.15	0	0.00	21.65	2	3,490	0.06%
2022/04/25	3	22.37	0	0.00	22.05	3	3,516	0.09%
2022/04/22	0	0.00	1	23.10	23.15	-1	3,589	-0.03%
2022/04/21	1	23.70	0	0.00	23.60	1	3,624	0.03%
2022/04/19	0	0.00	1	23.40	23.25	-1	3,702	-0.03%
2022/04/14	1	23.55	0	0.00	23.60	1	3,921	0.03%
2022/04/13	0	0.00	2	23.50	23.65	-2	3,976	-0.05%
2022/04/12	0	0.00	1	23.20	22.90	-1	4,020	-0.02%
2022/04/11	4	22.93	0	0.00	22.90	4	4,088	0.10%
2022/04/06	1	23.85	0	0.00	23.95	1	4,413	0.02%
2022/03/28	1	23.90	0	0.00	24.20	1	4,746	0.02%
2022/03/25	0	0.00	22	24.10	24.10	-22	4,776	-0.46%
2022/03/24	2	23.95	0	0.00	24.30	2	4,797	0.04%
2022/03/22	2	24.15	3	24.32	24.35	-1	4,868	-0.02%
2022/03/21	3	24.10	1	24.55	24.15	2	4,892	0.04%
2022/03/18	0	0.00	1.5	23.97	24.05	-1.5	4,873	-0.03%
2022/03/17	10	24.05	12.5	23.90	23.90	-2.5	4,886	-0.05%
2022/03/16	0	0.00	0.1	23.40	23.60	-0.1	4,945	0.00%
2022/03/15	0	0.00	5	23.44	23.35	-5	5,048	-0.10%
2022/03/14	1	24.00	3	23.93	24.00	-2	5,213	-0.04%
2022/03/11	0	0.00	2	22.78	23.40	-2	5,234	-0.04%
2022/03/09	1	21.70	1	21.90	22.10	0	5,490	0.00%
2022/03/08	1	22.05	2	22.08	21.30	-1	6,100	-0.02%
2022/03/07	2	22.38	1	22.15	22.20	1	6,536	0.02%
2022/03/04	1	23.20	0	0.00	23.00	1	6,816	0.01%
2022/03/03	0.1	23.30	1	23.45	23.30	-0.9	6,976	-0.01%
2022/03/01	6	22.90	6	22.93	23.10	0	7,282	0.00%
2022/02/25	4	22.25	1	22.50	22.15	3	7,324	0.04%
2022/02/24	3	22.15	3	22.02	21.95	0	7,603	0.00%
2022/02/23	1	22.90	0	0.00	22.90	1	7,994	0.01%
2022/02/22	2	22.70	5	22.80	22.75	-3	9,730	-0.03%
2022/02/16	5	23.55	1	23.35	23.35	4	10,815	0.04%
2022/02/15	0	0.00	1	23.30	22.95	-1	11,058	-0.01%
2022/02/14	5	22.87	1	22.95	22.80	4	11,312	0.04%
2022/02/10	2	24.08	0	0.00	23.85	2	11,848	0.02%
2022/02/07	2	22.58	2	22.70	22.80	0	12,341	0.00%
2022/01/26	7.8	22.21	2.8	22.36	22.35	5	12,459	0.04%
2022/01/25	0	0.00	5.4	22.89	22.80	-5.4	12,781	-0.04%
2022/01/24	1	23.05	5.5	22.93	23.20	-4.5	12,900	-0.03%
2022/01/21	1	23.75	1	23.80	23.75	0	12,988	0.00%
2022/01/20	0	0.00	5	24.05	24.30	-5	13,139	-0.04%
2022/01/19	8	24.21	10	24.33	24.15	-2	13,346	-0.01%
2022/01/18	5	24.65	0	0.00	24.50	5	13,490	0.04%
2022/01/17	5	24.70	2	24.68	24.70	3	13,597	0.02%
2022/01/13	0	0.00	1	24.30	24.35	-1	13,738	-0.01%
2022/01/12	5	24.00	2	24.03	23.90	3	13,806	0.02%
2022/01/11	2	24.05	6	23.85	23.85	-4	13,874	-0.03%
2022/01/10	1	24.20	3	24.47	24.20	-2	13,892	-0.01%
2022/01/07	17	24.50	27	24.86	24.45	-10	14,101	-0.07%
2022/01/06	2	24.90	65	24.87	24.90	-63	14,100	-0.45%
2022/01/05	4	25.20	1	25.20	25.20	3	14,173	0.02%
2022/01/04	22	25.39	1.2	25.54	25.30	20.8	14,227	0.15%
2022/01/03	1	26.00	3	25.82	25.75	-2	14,271	-0.01%
2021/12/30	9	26.24	18	26.21	26.30	-9	14,351	-0.06%
2021/12/29	0	0.00	2	25.90	25.90	-2	14,346	-0.01%
2021/12/28	3	26.07	27	26.11	25.80	-24	14,537	-0.17%
2021/12/27	5	25.72	16.4	25.52	25.80	-11.4	14,593	-0.08%
2021/12/24	6	25.64	1	25.80	25.50	5	14,676	0.03%
2021/12/23	0	0.00	1	25.55	25.50	-1	14,750	-0.01%
2021/12/22	1	25.40	10.1	25.50	25.25	-9.1	14,909	-0.06%
2021/12/21	11	25.36	12	25.31	25.20	-1	14,934	-0.01%
2021/12/20	1	25.10	0	0.00	25.10	1	14,974	0.01%
2021/12/17	2	25.20	0	0.00	25.20	2	15,111	0.01%
2021/12/16	13	25.82	12.2	25.70	25.60	0.8	15,187	0.01%
2021/12/15	0	0.00	3	25.50	25.55	-3	15,263	-0.02%
2021/12/14	15	25.17	5	25.16	25.20	10	15,406	0.06%
2021/12/13	15	25.67	6	25.78	25.70	9	15,642	0.06%
2021/12/10	7	25.76	13.6	25.63	25.55	-6.6	15,772	-0.04%
2021/12/09	2	26.10	1	26.15	26.05	1	15,881	0.01%
2021/12/08	23	26.74	25	26.45	26.25	-2	16,054	-0.01%
2021/12/07	8	26.21	11	26.15	26.25	-3	16,466	-0.02%
2021/12/06	12.5	26.63	77	26.49	26.65	-64.5	17,210	-0.37%
2021/12/03	161	26.89	28	26.65	26.75	133	17,898	0.74%	大買/鉅額交易
2021/12/02	46	26.98	19	26.34	26.05	27	18,893	0.14%
2021/12/01	24	26.44	25	26.70	26.85	-1	21,956	0.00%
2021/11/30	23	25.90	37.1	25.94	25.75	-14.1	23,630	-0.06%
2021/11/29	12	24.59	8.1	24.86	24.85	3.9	24,182	0.02%
2021/11/26	18	25.54	8.5	25.41	25.20	9.5	24,439	0.04%
2021/11/25	7	25.83	9	25.79	25.55	-2	24,500	-0.01%
2021/11/24	2	25.50	6	25.55	25.70	-4	24,757	-0.02%
2021/11/23	10	25.69	6	25.86	25.55	4	24,868	0.02%
2021/11/22	29	26.51	49.7	26.42	26.00	-20.7	25,040	-0.08%
2021/11/19	109.3	27.05	171.4	27.78	26.60	-62.1	25,143	-0.25%	大買/大賣/
2021/11/18	32	26.13	55.4	26.02	26.00	-23.4	23,899	-0.10%
2021/11/17	150.7	26.53	97	26.24	26.60	53.6	24,198	0.22%	大買/
2021/11/16	26.9	25.81	60	25.66	25.75	-33.1	23,951	-0.14%
2021/11/15	51	25.50	8.2	25.46	25.50	42.8	23,867	0.18%
2021/11/12	16	25.27	30	25.09	25.00	-14	24,105	-0.06%
2021/11/11	18	25.49	8.5	25.57	25.45	9.5	24,211	0.04%
2021/11/10	4	24.75	1	24.85	24.85	3	24,325	0.01%
2021/11/09	35.2	25.79	33.5	25.39	25.25	1.7	24,701	0.01%
2021/11/08	9	25.34	15.3	25.41	25.40	-6.3	24,982	-0.03%
2021/11/05	16.9	25.21	48	25.16	25.25	-31.1	25,683	-0.12%
2021/11/04	15	24.55	1	24.50	24.45	14	26,515	0.05%
2021/11/03	5	24.04	2.3	24.47	24.55	2.7	27,576	0.01%
2021/11/02	13	24.90	23	25.18	24.30	-10	28,902	-0.03%
2021/11/01	1.2	24.40	4.1	24.25	24.45	-2.9	31,450	-0.01%
2021/10/29	17.1	24.04	8.2	24.08	23.90	8.9	33,638	0.03%
2021/10/28	8	24.38	10	24.60	24.25	-2	34,847	-0.01%
2021/10/27	2	24.85	10.2	24.55	24.85	-8.2	35,551	-0.02%
2021/10/26	12	24.55	9.2	24.53	24.20	2.8	37,758	0.01%
2021/10/25	20.2	24.03	5	24.03	24.35	15.2	38,110	0.04%
2021/10/22	1.6	23.98	4	24.31	24.40	-2.4	38,221	-0.01%
2021/10/21	7.3	24.09	4.2	24.28	23.85	3.1	38,369	0.01%
2021/10/20	16	24.13	24.6	23.93	24.05	-8.6	38,612	-0.02%
2021/10/19	15	24.09	14	24.10	24.05	1	38,817	0.00%
2021/10/18	5.8	23.65	1	23.60	23.60	4.8	39,240	0.01%
2021/10/15	10.2	23.95	48.4	23.96	23.85	-38.2	39,725	-0.10%
2021/10/14	31	23.01	8	23.18	23.15	23	39,654	0.06%
2021/10/13	20	23.09	34	22.86	22.80	-14	39,685	-0.04%
2021/10/12	9.2	23.75	7	23.49	23.65	2.2	39,739	0.01%
2021/10/08	32	24.30	3	24.42	24.25	29	39,992	0.07%
2021/10/07	13	24.72	26.1	24.82	24.65	-13.1	40,374	-0.03%
2021/10/06	28.8	24.18	6.9	24.11	24.10	21.9	41,904	0.05%
2021/10/05	9.7	22.99	7.5	23.37	24.00	2.2	43,296	0.01%
2021/10/04	13	24.28	15.2	23.29	23.00	-2.2	43,223	-0.01%
2021/10/01	7	24.53	10	24.40	24.10	-3	43,315	-0.01%
2021/09/30	3	25.00	3	25.20	25.30	0	43,355	0.00%
2021/09/29	10	24.99	9	25.01	24.90	1	43,544	0.00%
2021/09/28	8.3	26.14	4	26.24	26.05	4.3	44,063	0.01%
2021/09/27	1	27.00	18	26.83	26.50	-17	44,114	-0.04%
2021/09/24	7	26.79	37	26.82	26.80	-30	44,145	-0.07%
2021/09/23	75.1	26.54	60	26.65	26.25	15.1	44,083	0.03%
2021/09/22	23	26.08	2.5	26.06	26.05	20.5	44,133	0.05%
2021/09/17	3	26.67	26.8	26.73	27.00	-23.8	44,073	-0.05%
2021/09/16	45.5	27.12	52	27.44	26.80	-6.5	43,959	-0.01%
2021/09/15	8	27.07	26	26.98	26.85	-18	43,793	-0.04%
2021/09/14	38	27.19	32	27.38	27.15	6	43,716	0.01%
2021/09/13	51.3	27.33	10	27.32	27.30	41.3	43,573	0.09%
2021/09/10	73.5	28.01	42	27.97	27.95	31.5	43,362	0.07%
2021/09/09	88.5	27.41	100	27.70	27.75	-11.5	42,888	-0.03%
2021/09/08	90.5	27.37	69	27.76	27.05	21.5	42,075	0.05%
2021/09/07	152.5	28.66	91.3	28.50	28.40	61.2	41,379	0.15%	大買/
2021/09/06	150.3	29.45	389	30.18	30.20	-238.7	40,346	-0.59%	大買/大賣/鉅額交易
2021/09/03	65	27.64	154.6	28.00	28.80	-89.6	36,730	-0.24%	大賣/
2021/09/02	176	27.44	96	27.53	26.20	80	34,741	0.23%	大買/
2021/09/01	13	26.54	34.6	26.79	27.05	-21.6	34,525	-0.06%
2021/08/31	23	25.55	41	25.63	25.70	-18	34,291	-0.05%
2021/08/30	35.6	27.72	28	27.80	27.80	7.6	34,118	0.02%
2021/08/27	8	27.09	10.5	27.25	27.35	-2.5	33,923	-0.01%
2021/08/26	33.2	27.75	12	27.71	27.20	21.2	34,011	0.06%
2021/08/25	24	27.33	37	27.22	27.00	-13	33,962	-0.04%
2021/08/24	30.1	27.25	28	26.83	26.65	2.1	33,608	0.01%
2021/08/23	30.6	26.35	48	26.30	26.95	-17.4	33,387	-0.05%
2021/08/20	16	24.79	12	24.88	24.80	4	33,119	0.01%
2021/08/19	13.1	24.95	10	25.03	24.60	3.1	33,003	0.01%
2021/08/18	23	24.65	22	24.95	25.70	1	33,223	0.00%
2021/08/17	254	24.61	23	24.80	24.10	231	33,752	0.68%	大買/鉅額交易
2021/08/16	24	25.00	19.3	24.95	24.90	4.7	33,505	0.01%
2021/08/13	26	26.01	10	25.57	25.55	16	33,200	0.05%
2021/08/12	60	27.15	82	27.15	26.90	-22	32,832	-0.07%
2021/08/11	57.5	27.13	55	27.34	26.50	2.5	32,317	0.01%
2021/08/10	96	28.30	72	28.17	28.10	24	31,599	0.08%
2021/08/09	39.5	29.91	42	29.61	29.35	-2.5	30,664	-0.01%
2021/08/06	106	29.90	40	29.99	29.25	66	29,741	0.22%	大買/
2021/08/05	119	30.59	292.6	29.94	30.65	-173.6	28,528	-0.61%	大買/大賣/鉅額交易
2021/08/04	103	28.24	236	27.94	29.00	-133	26,027	-0.51%	大買/大賣/鉅額交易
2021/08/03	401	26.88	288	26.93	27.75	113	23,989	0.47%	大買/大賣/鉅額交易
2021/08/02	45	25.94	51.2	25.65	25.50	-6.2	22,932	-0.03%
2021/07/30	129.5	25.97	207	26.42	25.60	-77.5	22,352	-0.35%	大買/大賣/
2021/07/29	78	24.69	87	24.45	24.65	-9	20,122	-0.04%
2021/07/28	25	22.93	24	23.55	23.50	1	19,872	0.01%
2021/07/27	33	24.88	34.9	24.77	24.55	-1.9	20,121	-0.01%
2021/07/26	25	24.76	30	24.84	24.95	-5	20,232	-0.02%
2021/07/23	9	24.24	31	24.49	24.15	-22	20,526	-0.11%
2021/07/22	20	24.48	27	24.38	24.35	-7	21,128	-0.03%
2021/07/21	15	23.60	39	23.80	23.80	-24	22,342	-0.11%
2021/07/20	199	22.71	14	22.90	22.70	185	22,607	0.82%	大買/鉅額交易
2021/07/19	13	23.45	0	0.00	23.45	13	23,761	0.05%
2021/07/16	8	23.70	23	23.91	24.00	-15	24,118	-0.06%
2021/07/15	18	23.89	15	23.81	24.20	3	24,197	0.01%
2021/07/14	34	23.83	55	24.26	23.35	-21	24,228	-0.09%
2021/07/13	98	25.00	206.8	26.20	24.50	-108.8	24,184	-0.45%	大賣/鉅額交易
2021/07/12	124	23.59	151	23.82	24.65	-27	22,801	-0.12%	大買/大賣/
2021/07/09	15	22.43	13	22.51	22.45	2	21,461	0.01%
2021/07/08	13	22.58	8	22.60	22.50	5	21,806	0.02%
2021/07/07	7.3	22.23	1	22.25	22.30	6.3	22,353	0.03%
2021/07/06	39	22.15	8	22.15	22.15	31	22,663	0.14%
2021/07/05	25	22.47	42	22.22	22.90	-17	22,708	-0.07%
2021/07/02	2	21.65	8	21.56	21.55	-6	22,481	-0.03%
2021/07/01	6	21.13	0	21.50	21.15	6	22,737	0.03%
2021/06/30	4	21.50	0.2	21.60	21.55	3.8	23,033	0.02%
2021/06/29	10.2	21.51	19	21.70	21.30	-8.8	23,082	-0.04%
2021/06/28	14	21.70	10	21.50	21.75	4	23,092	0.02%
2021/06/25	39	21.60	11	21.65	21.45	28	23,186	0.12%
2021/06/24	8	21.47	14	21.46	21.55	-6	23,252	-0.03%
2021/06/23	2	21.35	6.6	21.30	21.30	-4.6	23,282	-0.02%
2021/06/22	3	20.90	29	20.87	20.85	-26	23,386	-0.11%
2021/06/21	35	20.72	9	20.80	20.65	26	23,434	0.11%
2021/06/18	6	21.58	1	21.45	21.40	5	24,068	0.02%
2021/06/17	8	21.73	4	21.70	21.90	4	24,802	0.02%
2021/06/16	9	21.39	18.5	21.73	21.25	-9.5	25,304	-0.04%
2021/06/15	15	22.11	5	21.95	21.95	10	26,279	0.04%
2021/06/11	12	21.78	15	21.82	21.70	-3	26,200	-0.01%
2021/06/10	4	21.84	13	21.84	21.75	-9	26,202	-0.03%
2021/06/09	56	21.97	14.1	21.93	21.95	42	26,084	0.16%
2021/06/08	14	21.26	20	21.52	21.65	-6	25,538	-0.02%
2021/06/07	9	20.99	7.2	20.96	21.05	1.8	25,482	0.01%
2021/06/04	11	21.47	6	21.35	21.10	5	25,388	0.02%
2021/06/03	6	21.73	26.4	21.67	21.90	-20.4	25,315	-0.08%
2021/06/02	18	21.54	28	21.68	21.50	-10	25,091	-0.04%
2021/06/01	35	21.46	33	21.51	21.45	2	24,765	0.01%
2021/05/31	42	21.58	47	21.40	21.20	-5	24,673	-0.02%
2021/05/28	14	21.18	17	21.20	21.15	-3	24,555	-0.01%
2021/05/27	5	20.58	8	20.58	20.80	-3	24,655	-0.01%
2021/05/26	18	20.86	5	20.72	20.75	13	24,700	0.05%
2021/05/25	46.1	20.59	74	21.03	21.50	-28	24,384	-0.11%
2021/05/24	11	19.13	2	19.60	19.70	9	23,592	0.04%
2021/05/21	4	19.23	0	0.00	19.10	4	23,619	0.02%
2021/05/20	11	19.01	5	19.43	18.90	6	23,705	0.03%
2021/05/19	6	19.07	33	19.21	19.55	-27	23,679	-0.11%
2021/05/18	10	18.61	24	18.74	18.75	-14	23,624	-0.06%
2021/05/17	18	17.55	26	17.26	17.05	-8	23,690	-0.03%
2021/05/14	12	18.79	2	20.00	18.70	10	23,551	0.04%
2021/05/13	17	18.83	8	18.93	19.00	9	23,366	0.04%
2021/05/12	52	19.43	81	19.00	18.90	-29	23,170	-0.13%
2021/05/11	177	21.17	98	21.18	20.80	79	22,941	0.34%	大買/
2021/05/10	32	22.42	3	22.47	22.25	29	22,796	0.13%
2021/05/07	35	22.70	4	23.06	23.25	31	22,644	0.14%
2021/05/06	36	22.32	5	22.40	22.15	31	22,446	0.14%
2021/05/05	15	22.72	4	22.71	22.00	11	22,372	0.05%
2021/05/04	51	22.20	67	22.51	22.50	-16	22,259	-0.07%
2021/05/03	28	23.86	13.6	24.20	23.30	14.4	21,948	0.07%
2021/04/29	62.3	25.91	35	25.47	25.30	27.3	22,047	0.12%
2021/04/28	260	26.03	277.4	26.21	26.70	-17.4	21,976	-0.08%	大買/大賣/
2021/04/27	199	25.55	113	25.78	26.00	86	22,434	0.38%	大買/大賣/
2021/04/26	56	24.46	108	24.75	24.80	-52	21,944	-0.24%	大賣/
2021/04/23	107	22.11	30.2	22.00	22.55	76.8	21,284	0.36%	大買/
2021/04/22	24	20.88	32	21.04	20.50	-8	20,128	-0.04%
2021/04/21	3.5	20.90	11	21.07	20.90	-7.5	19,705	-0.04%
2021/04/20	30	21.18	18	21.39	21.20	12	19,587	0.06%
2021/04/19	29	20.86	59.7	20.82	21.00	-30.7	19,504	-0.16%
2021/04/16	33	20.33	23	20.59	20.55	10	19,257	0.05%
2021/04/15	10	19.71	17.1	19.98	20.10	-7.1	19,080	-0.04%
2021/04/14	59	19.55	55	19.63	19.80	4	18,920	0.02%
2021/04/13	18	21.40	15.3	20.97	20.30	2.7	18,627	0.01%
2021/04/12	13	20.67	42	20.81	20.60	-29	17,965	-0.16%
2021/04/09	75	20.05	9.3	20.15	20.05	65.7	17,702	0.37%
2021/04/08	14.3	19.52	37	19.58	19.95	-22.7	17,572	-0.13%
2021/04/07	7	19.48	36	19.29	19.25	-29	17,205	-0.17%
2021/04/06	20	19.08	43	19.08	19.10	-23	17,117	-0.13%
2021/04/01	0	0.00	10.4	18.71	18.55	-10.4	17,121	-0.06%
2021/03/31	4	18.72	9	18.61	18.65	-5	17,081	-0.03%
2021/03/30	2	18.60	12	18.57	18.65	-10	17,135	-0.06%
2021/03/29	11.4	18.40	12	18.48	18.35	-0.6	17,362	0.00%
2021/03/26	67	18.48	13	18.42	18.35	54	17,325	0.31%
2021/03/25	10	18.42	7	18.36	18.20	3	17,241	0.02%
2021/03/24	33	18.34	1	18.30	18.30	32	17,159	0.19%
2021/03/23	38	18.70	15	18.71	18.45	23	17,149	0.13%
2021/03/22	43	18.70	84.5	18.81	18.90	-41.5	16,568	-0.25%
2021/03/19	17	18.00	95	18.22	18.50	-78	15,787	-0.49%
2021/03/18	77.1	17.94	69	17.82	17.55	8.1	15,329	0.05%
2021/03/17	1	16.95	4.2	17.01	16.90	-3.2	14,517	-0.02%
2021/03/16	1	16.95	1	16.85	16.85	0	15,043	0.00%
2021/03/15	11.2	16.69	1	16.65	16.65	10.2	15,376	0.07%
2021/03/12	8	16.66	5	16.60	16.60	3	16,595	0.02%
2021/03/11	10	16.45	11	16.47	16.60	-1	17,823	-0.01%
2021/03/10	0	0.00	20	16.00	16.00	-20	18,883	-0.11%
2021/03/09	16	15.79	0	0.00	15.85	16	20,295	0.08%
2021/03/08	3.1	16.20	5	16.30	16.00	-1.9	21,049	-0.01%
2021/03/05	18	16.19	2	16.18	16.15	16	21,536	0.07%
2021/03/04	2	16.73	3	16.55	16.55	-1	22,386	0.00%
2021/03/03	1	17.10	1	16.81	17.10	0	22,715	0.00%
2021/03/02	31.1	17.72	7	17.59	17.00	24.1	22,914	0.11%
2021/02/26	6.3	17.16	1	17.05	17.15	5.3	23,201	0.02%
2021/02/25	4	17.03	4	17.11	17.00	0	25,293	0.00%
2021/02/24	8.4	16.80	7	17.36	16.80	1.4	26,346	0.01%
2021/02/23	6	17.04	2	16.85	17.20	4	26,401	0.02%
2021/02/22	39	17.07	12	17.03	17.00	27	26,273	0.10%
2021/02/19	1.1	17.00	6	16.93	17.00	-4.9	26,200	-0.02%
2021/02/18	34	16.76	7	16.83	16.85	27	26,146	0.10%
2021/02/17	11	16.42	20	16.69	16.70	-9	26,024	-0.03%
2021/02/05	21	15.55	0	0.00	15.50	21	25,771	0.08%
2021/02/04	1	15.75	0	0.00	15.70	1	25,743	0.00%
2021/02/03	0	0.00	11	15.95	15.80	-11	25,738	-0.04%
2021/02/02	3	16.23	1	16.35	16.20	2	25,718	0.01%
2021/02/01	6	15.78	0	0.00	15.90	6	25,574	0.02%
2021/01/29	3	16.20	0	0.00	15.50	3	25,475	0.01%
2021/01/28	7	16.08	6	15.86	16.05	1	25,412	0.00%
2021/01/27	37	16.55	3	16.62	16.50	34	25,422	0.13%
2021/01/26	6	16.53	6	16.35	16.45	0	25,447	0.00%
2021/01/25	30	17.17	6	17.08	16.95	24	25,381	0.09%
2021/01/22	20	17.17	16	17.39	17.30	4	25,339	0.02%
2021/01/21	12	16.88	15	16.99	16.75	-3	24,989	-0.01%
2021/01/20	45	17.39	21	16.83	16.60	24	24,558	0.10%
2021/01/19	7	17.89	44.3	17.93	18.40	-37.3	23,282	-0.16%
2021/01/18	3	16.55	1	16.70	16.75	2	22,232	0.01%
2021/01/15	1	16.85	3	16.73	16.30	-2	22,298	-0.01%
2021/01/14	6	16.80	5	16.85	16.85	1	22,326	0.00%
2021/01/13	15	16.82	62	16.90	16.80	-47	22,593	-0.21%
2021/01/12	63	16.84	87.2	17.03	16.45	-24.2	22,486	-0.11%
2021/01/11	1.2	17.21	6.2	17.12	17.20	-5	22,233	-0.02%
2021/01/08	6	16.70	1	16.75	16.60	5	22,116	0.02%
2021/01/07	57	16.33	14	16.34	16.50	43	22,150	0.19%
2021/01/06	0.2	16.50	51	16.51	16.40	-50.8	22,402	-0.23%
2021/01/05	4	16.98	2	16.83	17.00	2	22,362	0.01%
2021/01/04	92	16.46	67	16.59	16.70	25	23,348	0.11%
2020/12/31	2	16.93	182.7	16.83	17.00	-180.7	24,338	-0.74%	大賣/鉅額交易
2020/12/30	1	17.55	10	17.58	17.50	-9	24,317	-0.04%
2020/12/29	32	17.92	59	17.81	17.60	-27	24,299	-0.11%
2020/12/28	2	17.85	52	17.63	18.15	-50	24,212	-0.21%
2020/12/25	0	0.00	13	17.44	17.30	-13	24,012	-0.05%
2020/12/24	11	17.52	3	17.25	17.25	8	24,580	0.03%
2020/12/23	0	0.00	5	17.30	17.55	-5	24,708	-0.02%
2020/12/22	11	17.92	1	17.85	17.10	10	24,496	0.04%
2020/12/21	60	17.87	11	17.90	17.95	49	24,469	0.20%
2020/12/18	115	18.40	3	18.03	17.80	112	24,663	0.45%	大買/鉅額交易
2020/12/17	62	18.20	85.6	18.19	18.30	-23.6	24,837	-0.09%
2020/12/16	88	18.18	75.1	18.19	18.10	12.9	24,926	0.05%
2020/12/15	21	17.94	51	17.55	17.20	-30	24,906	-0.12%
2020/12/14	34	17.83	68	17.91	17.90	-34	24,946	-0.14%
2020/12/11	145	17.26	116.3	17.59	17.35	28.7	25,346	0.11%	大買/大賣/
2020/12/10	171.6	18.09	83	17.87	17.60	88.6	25,770	0.34%	大買/
2020/12/09	86	19.50	89.1	19.50	19.50	-3.1	26,092	-0.01%
2020/12/08	373.5	20.04	343.4	20.57	20.80	30.1	25,833	0.12%	大買/大賣/
2020/12/07	59	20.42	92	20.38	20.65	-33	24,665	-0.13%
2020/12/04	52	18.31	62.8	18.46	18.80	-10.8	23,431	-0.05%
2020/12/03	53	16.87	26	17.00	17.10	27	22,291	0.12%
2020/12/02	39	15.63	29	15.47	16.00	10	21,137	0.05%
2020/12/01	7	14.92	12	14.89	14.95	-5	20,557	-0.02%
2020/11/30	24	14.59	50.9	14.38	14.60	-26.9	20,137	-0.13%
2020/11/27	3	13.73	2	13.55	13.85	1	19,216	0.01%
2020/11/26	0	0.00	17.5	13.55	13.55	-17.5	18,917	-0.09%
2020/11/25	7	13.39	5.3	13.36	13.45	1.7	18,602	0.01%
2020/11/24	59	13.44	68.1	13.41	13.25	-9.1	18,030	-0.05%
2020/11/23	7	12.76	62	12.88	12.90	-55	15,856	-0.35%
2020/11/20	18	11.59	8	11.64	11.75	10	14,750	0.07%
2020/11/18	2	11.30	1	11.25	11.30	1	14,639	0.01%
2020/11/17	2	11.20	11	11.18	11.15	-9	14,669	-0.06%
2020/11/16	20.5	11.30	0	0.00	11.10	20.5	15,115	0.14%
2020/11/13	0	0.00	1	11.15	11.20	-1	15,210	-0.01%
2020/11/12	0	0.00	4	11.15	11.15	-4	15,547	-0.03%
2020/11/11	2	11.15	12	11.19	11.15	-10	15,895	-0.06%
2020/11/10	2	11.23	0	0.00	11.20	2	15,948	0.01%
2020/11/09	2	11.33	1	11.40	11.40	1	15,935	0.01%
2020/11/06	1	11.20	0	0.00	11.10	1	15,924	0.01%
2020/11/05	0.7	11.30	0.4	11.30	11.30	0.3	16,133	0.00%
2020/11/04	3	11.50	0	0.00	11.45	3	16,157	0.02%
2020/11/03	3	11.33	0	0.00	11.30	3	16,227	0.02%
2020/11/02	1	11.00	0.1	11.10	11.10	0.9	16,317	0.01%
2020/10/30	2.4	11.42	41	11.25	11.20	-38.6	16,393	-0.24%
2020/10/29	2.7	11.67	1	11.80	11.70	1.7	16,375	0.01%
2020/10/28	6.1	11.88	2.2	12.00	11.85	3.9	16,457	0.02%
2020/10/27	0	0.00	4.3	12.16	12.30	-4.3	16,375	-0.03%
2020/10/26	10	12.40	20	12.39	12.30	-10	16,397	-0.06%
2020/10/23	27	12.58	3	12.57	12.40	24	16,383	0.15%
2020/10/22	0	0.00	35	12.36	12.80	-35	17,709	-0.20%
2020/10/21	39	12.58	1	12.65	12.45	38	17,697	0.21%
2020/10/20	1	12.30	71	12.15	12.15	-70	17,553	-0.40%
2020/10/19	0	0.00	6	12.38	12.25	-6	18,132	-0.03%
2020/10/16	0	0.00	56	12.25	12.20	-56	18,113	-0.31%
2020/10/15	4	12.55	33	12.44	12.45	-29	18,149	-0.16%
2020/10/14	53	12.75	31	12.75	12.60	22	17,999	0.12%
2020/10/13	22	12.49	15	12.48	12.45	7	17,783	0.04%
2020/10/12	143	12.95	38	12.76	12.85	105	17,691	0.59%	大買/鉅額交易
2020/10/08	109	12.58	34	12.40	12.80	75	16,660	0.45%	大買/
2020/10/07	11	11.75	0	0.00	11.65	11	15,596	0.07%
2020/10/06	0	0.00	12	11.68	11.55	-12	15,445	-0.08%
2020/10/05	8	11.59	8	11.64	11.60	0	15,510	0.00%
2020/09/30	14	11.45	15	11.54	11.70	-1	15,428	-0.01%
2020/09/29	16	11.70	38.3	11.72	11.70	-22.3	15,331	-0.15%
2020/09/28	3	11.25	20	11.09	11.30	-17	15,082	-0.11%
2020/09/25	12	10.25	35	10.13	10.30	-23	15,003	-0.15%
2020/09/24	26	11.25	25	11.26	11.05	1	15,028	0.01%
2020/09/23	36	11.28	21	11.34	11.20	15	15,112	0.10%
2020/09/22	7	12.96	16	12.91	12.95	-9	14,912	-0.06%
2020/09/21	33	13.10	23	13.11	13.05	10	14,723	0.07%
2020/09/18	18	13.31	12	13.30	13.30	6	14,571	0.04%
2020/09/17	47	13.33	15	13.30	13.35	32	14,499	0.22%
2020/09/16	89	13.81	3	13.82	13.40	86	14,458	0.59%
2020/09/15	101	13.94	101	13.92	13.60	0	14,093	0.00%	大買/大賣/
2020/09/14	7	13.46	28	13.68	13.95	-21	13,490	-0.16%
2020/09/11	0	0.00	5	12.71	12.70	-5	12,634	-0.04%
2020/09/10	1	12.65	22	12.70	12.60	-21	12,501	-0.17%
2020/09/09	2	12.65	1	12.55	12.60	1	12,495	0.01%
2020/09/07	27	12.45	6	12.72	12.40	21	12,692	0.17%
2020/09/04	6	12.12	2	12.25	12.30	4	12,518	0.03%
2020/09/03	1	12.60	5	12.59	12.70	-4	12,598	-0.03%
2020/09/02	2	12.30	0	0.00	12.35	2	12,540	0.02%
2020/09/01	1	12.45	1	12.45	12.40	0	12,791	0.00%
2020/08/28	10	12.40	0	0.00	12.35	10	12,926	0.08%
2020/08/26	0	0.00	2	12.50	12.45	-2	13,041	-0.02%
2020/08/25	2	12.30	0	0.00	12.40	2	13,082	0.02%
2020/08/24	21.2	12.49	21	12.35	12.30	0.2	13,164	0.00%
2020/08/21	3	12.45	28.3	12.32	12.35	-25.3	13,315	-0.19%
2020/08/20	20	11.99	3	12.00	11.95	17	13,678	0.12%
2020/08/19	7	13.30	0	0.00	13.15	7	13,485	0.05%
2020/08/18	11.2	13.72	8.9	13.79	13.60	2.2	13,783	0.02%
2020/08/17	4	13.53	13	13.27	13.50	-9	14,643	-0.06%
2020/08/14	0	0.00	8	12.84	12.85	-8	15,164	-0.05%
2020/08/13	5	12.59	1	12.60	12.55	4	15,327	0.03%
2020/08/12	4	12.55	5	12.55	12.55	-1	15,439	-0.01%
2020/08/11	9.8	13.05	20	12.96	12.85	-10.2	15,645	-0.07%
2020/08/10	1	12.75	10	12.78	12.70	-9	15,571	-0.06%
2020/08/07	20	12.93	17	12.92	12.70	3	15,607	0.02%
2020/08/06	5	12.73	10	12.97	12.80	-5	15,558	-0.03%
2020/08/05	6	12.75	8	12.87	12.65	-2	15,573	-0.01%
2020/08/04	6	12.78	10	12.73	12.70	-4	15,967	-0.03%
2020/08/03	10	12.77	15	12.82	12.70	-5	15,886	-0.03%
2020/07/30	6	12.18	14	12.34	12.45	-8	15,953	-0.05%
2020/07/29	14	12.16	2	12.25	12.25	12	16,109	0.07%
2020/07/28	316	13.25	311.3	12.98	12.30	4.7	16,093	0.03%	大買/大賣/
2020/07/27	2	12.08	23	12.16	12.10	-21	14,859	-0.14%
2020/07/24	10	12.03	1	11.90	11.90	9	14,983	0.06%
2020/07/23	20	12.58	28	12.41	12.45	-8	15,158	-0.05%
2020/07/22	13	11.89	4	11.95	11.85	9	14,855	0.06%
2020/07/21	13	11.82	12	11.66	11.85	1	15,361	0.01%
2020/07/20	2	11.35	10	11.40	11.40	-8	15,784	-0.05%
2020/07/17	16	11.69	6	11.58	11.65	10	16,118	0.06%
2020/07/16	4	11.85	16	11.98	12.05	-12	16,755	-0.07%
2020/07/15	6	11.75	7	11.76	11.70	-1	16,935	-0.01%
2020/07/14	14	12.06	6	12.08	12.00	8	17,270	0.05%
2020/07/13	14	12.19	11	12.27	12.15	3	17,607	0.02%
2020/07/10	4	12.38	12	12.25	12.20	-8	17,621	-0.05%
2020/07/09	7	13.03	8	13.03	12.90	-1	17,619	-0.01%
2020/07/08	2	13.05	13	13.10	13.05	-11	17,545	-0.06%
2020/07/07	42	13.08	29	13.11	12.95	13	17,497	0.07%
2020/07/06	3	13.15	27	13.32	13.35	-24	17,123	-0.14%
2020/07/03	10	13.00	3	13.02	13.00	7	16,896	0.04%
2020/07/02	17	12.63	1	12.60	12.70	16	16,861	0.09%
2020/07/01	0	0.00	22	12.45	12.50	-22	16,738	-0.13%
2020/06/30	22	12.32	20	12.41	12.25	2	16,677	0.01%
2020/06/29	23	12.16	1	12.30	12.15	22	16,648	0.13%
2020/06/24	4	12.38	10	12.42	12.35	-6	16,639	-0.04%
2020/06/23	8	12.58	6	12.42	12.55	2	16,686	0.01%
2020/06/22	11	12.49	8	12.61	12.35	3	16,671	0.02%
2020/06/19	4	12.03	18	12.26	12.30	-14	16,686	-0.08%
2020/06/18	10	12.05	40.3	12.07	12.00	-30.3	16,792	-0.18%
2020/06/17	4	11.98	16	12.00	12.00	-12	16,781	-0.07%
2020/06/16	4	11.90	0	0.00	11.95	4	16,721	0.02%
2020/06/15	23	12.15	10.5	12.06	11.85	12.5	16,769	0.07%
2020/06/12	8	11.48	5	11.66	12.05	3	16,667	0.02%
2020/06/11	8	11.87	34	11.80	11.65	-26	16,465	-0.16%
2020/06/10	31	11.85	7	11.78	11.75	24	16,346	0.15%
2020/06/09	6	12.75	5	12.80	12.70	1	16,044	0.01%
2020/06/08	15	13.00	17	13.08	12.90	-2	16,000	-0.01%
2020/06/05	11	12.59	15	12.65	12.65	-4	15,713	-0.03%
2020/06/04	10	12.65	5	12.67	12.55	5	15,571	0.03%
2020/06/03	6	12.45	1	12.55	12.45	5	15,464	0.03%
2020/06/02	21	12.53	26	12.50	12.45	-5	15,391	-0.03%
2020/06/01	1	12.45	9	12.38	12.45	-8	15,419	-0.05%
2020/05/29	2	12.43	1	12.35	12.45	1	15,353	0.01%
2020/05/28	7	12.42	10	12.27	12.20	-3	15,195	-0.02%
2020/05/27	42	12.66	90	12.29	12.30	-48	14,948	-0.32%
2020/05/26	13	13.52	28	13.35	13.30	-15	14,452	-0.10%
2020/05/25	26	13.81	27	13.81	13.55	-1	14,151	-0.01%
2020/05/22	127	13.99	59	13.99	13.90	68	13,764	0.49%	大買/
2020/05/21	50	12.48	64.9	12.54	13.20	-14.9	12,518	-0.12%
2020/05/20	3	11.98	15	12.16	12.00	-12	11,598	-0.10%
2020/05/19	2	12.00	7	11.99	11.90	-5	11,337	-0.04%
2020/05/18	3	11.95	7	12.06	11.95	-4	11,161	-0.04%
2020/05/15	0	0.00	3	11.67	11.75	-3	10,866	-0.03%
2020/05/14	3	11.70	0	0.00	11.55	3	10,661	0.03%
2020/05/13	0	0.00	3	11.80	11.80	-3	10,538	-0.03%
2020/05/12	19	11.83	3.5	11.81	11.60	15.5	10,400	0.15%
2020/05/11	16	12.17	36	12.11	11.95	-20	10,201	-0.20%
2020/05/08	0	0.00	11	11.57	11.60	-11	9,648	-0.11%
2020/05/07	6	11.69	3	11.65	11.60	3	9,591	0.03%
2020/05/06	2	11.48	28	11.41	11.55	-26	9,440	-0.28%
2020/05/05	34	11.72	4	11.59	11.55	30	9,290	0.32%
2020/05/04	6	11.67	3	11.47	11.75	3	9,010	0.03%
2020/04/30	10	11.70	20	11.68	11.55	-10	8,845	-0.11%
2020/04/29	32	11.61	22	11.58	11.45	10	8,535	0.12%
2020/04/28	25	11.98	22	11.90	11.70	3	8,227	0.04%
2020/04/27	39	11.91	43	11.82	11.80	-4	7,914	-0.05%
2020/04/24	51	11.74	32	11.94	11.70	19	7,612	0.25%
2020/04/23	34	11.30	20	11.23	11.70	14	7,064	0.20%
2020/04/22	19	10.73	47	10.86	10.85	-28	6,507	-0.43%
2020/04/21	70	10.85	35	10.99	11.10	35	6,124	0.57%
2020/04/20	38	10.05	54	10.19	10.35	-16	5,379	-0.30%
2020/04/17	36	9.97	32	10.05	9.89	4	5,121	0.08%
2020/04/16	6	9.54	17	9.52	9.79	-11	4,686	-0.23%
2020/04/15	5	8.91	0	0.00	8.90	5	4,198	0.12%
2020/04/14	4	8.90	1	8.84	8.90	3	4,148	0.07%
2020/04/13	26	8.76	1	8.70	8.68	25	4,029	0.62%
2020/04/09	10	8.80	5	8.69	8.59	5	4,060	0.12%
2020/04/07	10	8.53	5	8.77	8.46	5	4,424	0.11%
2020/04/06	9	8.16	14	8.19	8.24	-5	4,315	-0.12%
2020/04/01	0	8.10	0	0.00	8.15	0	4,253	0.00%
2020/03/31	0	0.00	3	8.17	8.02	-3	4,208	-0.07%
2020/03/27	13	8.03	1	8.21	7.98	12	4,087	0.29%
2020/03/25	36	8.28	3	8.20	8.03	33	3,993	0.83%
2020/03/24	8	8.08	40	7.90	8.16	-32	3,796	-0.84%
2020/03/23	40	7.44	6	7.33	7.44	34	3,618	0.94%
2020/03/20	0	0.00	2	6.77	6.77	-2	3,555	-0.06%
2020/03/19	12	5.99	8	6.04	6.16	4	3,595	0.11%
2020/03/16	0	6.17	0	0.00	6.06	0	3,430	0.00%
2020/03/13	5	6.23	0	0.00	6.45	5	3,457	0.14%
2020/03/12	2	7.23	0	0.00	6.88	2	3,411	0.06%
2020/03/11	0	7.42	0	0.00	7.46	0	3,399	0.00%
2020/03/10	0	7.66	0	0.00	7.71	0	3,538	0.00%
2020/03/09	0	7.66	0	0.00	7.66	0	3,649	0.00%
2020/03/06	0	7.93	0	0.00	7.98	0	3,580	0.00%
2020/03/05	1	8.00	0	0.00	7.97	1	3,557	0.03%
2020/03/04	0	0.00	5	7.78	7.80	-5	3,387	-0.15%
2020/03/03	5	7.48	0	0.00	7.50	5	3,355	0.15%
2020/02/25	0	0.00	2	7.78	7.74	-2	3,473	-0.06%
2020/02/20	0	0.00	5	7.90	7.92	-5	3,413	-0.15%
2020/02/11	0	0.00	4	7.73	7.71	-4	3,359	-0.12%
2020/02/10	5	7.70	4	7.63	7.67	1	3,354	0.03%
2020/02/07	6	7.69	0	0.00	7.64	6	3,322	0.18%
2020/02/06	2	7.83	7	7.80	7.82	-5	3,359	-0.15%
2020/02/05	5	7.43	1	7.33	7.35	4	3,268	0.12%
2020/02/04	0	0.00	1	7.18	7.30	-1	3,252	-0.03%
2020/01/31	0	0.00	0	7.43	7.43	0	3,207	0.00%
2020/01/30	2	7.35	0	0.00	7.36	2	3,186	0.06%
2020/01/15	2	8.26	0	0.00	8.18	2	3,160	0.06%
2020/01/14	0	0.00	2	8.24	8.23	-2	3,137	-0.06%
2020/01/13	4	8.22	2	8.25	8.22	2	3,111	0.06%
2020/01/08	0	0.00	2	8.11	8.10	-2	3,112	-0.06%
2020/01/07	0	0.00	2	8.23	8.22	-2	3,091	-0.06%
2020/01/06	2	8.37	2	8.36	8.36	0	3,059	0.00%
2020/01/03	4	8.84	41	8.95	8.65	-37	2,999	-1.23%
2020/01/02	10	9.12	4	9.16	9.03	6	2,890	0.21%
2019/12/31	52	9.17	4	9.12	9.13	48	2,791	1.72%
2019/12/30	12	8.72	15	8.75	8.73	-3	2,385	-0.13%
2019/12/24	8	8.62	10	8.49	8.51	-2	2,251	-0.09%
2019/12/23	81	8.67	80	8.79	8.59	1	2,375	0.04%
2019/12/20	0	0.00	13	8.56	8.52	-13	2,255	-0.58%
2019/12/19	0	0.00	20	8.54	8.54	-20	2,273	-0.88%
2019/12/18	5	8.65	5	8.45	8.44	0	2,281	0.00%
2019/12/17	20	8.50	17	8.49	8.47	3	2,251	0.13%
2019/12/13	0	0.00	10	8.24	8.24	-10	2,158	-0.46%
2019/12/10	30	8.35	30	8.41	8.33	0	2,085	0.00%
2019/12/06	0	0.00	1	8.22	8.20	-1	2,053	-0.05%
2019/12/05	40	8.41	0	0.00	8.35	40	2,045	1.96%
2019/12/04	16	8.32	5	8.38	8.39	11	2,231	0.49%
2019/11/25	5	8.26	0	0.00	8.12	5	2,077	0.24%
2019/11/22	0	0.00	3	8.02	8.01	-3	1,967	-0.15%
2019/11/19	0	0.00	17	8.00	8.00	-17	1,949	-0.87%
2019/11/18	0	0.00	1	7.95	7.98	-1	1,947	-0.05%
2019/11/14	0	0.00	3	7.92	7.93	-3	2,034	-0.15%
2019/11/06	0	0.00	1	8.21	8.20	-1	2,011	-0.05%
2019/11/05	2	8.28	7	8.24	8.19	-5	2,005	-0.25%
2019/10/31	0	0.00	1.8	8.13	8.13	-1.8	1,949	-0.09%
2019/10/29	0	0.00	5	8.35	8.22	-5	1,970	-0.25%
2019/10/28	0	0.00	1	8.23	8.25	-1	1,970	-0.05%
2019/10/24	5	8.31	0	0.00	8.31	5	1,960	0.26%
2019/10/23	0	0.00	0.9	8.22	8.25	-0.9	1,908	-0.05%
2019/10/03	0	0.00	2	8.12	8.12	-2	2,156	-0.09%
2019/09/27	2	8.19	0	0.00	8.13	2	2,165	0.09%
2019/09/26	2	8.50	0	0.00	8.37	2	2,132	0.09%
2019/09/24	0	0.00	0.6	8.38	8.42	-0.6	1,987	-0.03%
2019/09/20	0	0.00	2	8.20	8.37	-2	1,989	-0.10%
2019/09/11	2	8.18	0	0.00	8.25	2	1,934	0.10%
2019/09/10	0	0.00	1	8.12	8.16	-1	1,922	-0.05%
2019/09/06	21	8.45	52	8.34	8.41	-31	1,872	-1.66%
2019/09/05	20	8.20	0	0.00	8.08	20	1,527	1.31%
2019/09/04	10	8.13	0	0.00	8.12	10	1,520	0.66%
2019/09/03	5	8.09	0	0.00	8.04	5	1,505	0.33%
2019/08/30	0	0.00	48.7	8.01	8.00	-48.7	1,487	-3.27%
2019/08/20	2	8.18	0	0.00	8.15	2	1,468	0.14%
2019/08/19	10	7.90	10	8.04	8.16	0	1,437	0.00%
2019/08/16	0	0.00	1	7.81	7.83	-1	1,403	-0.07%
2019/08/15	1	7.69	1	7.70	7.70	0	1,396	0.00%
2019/08/12	1	7.90	1	7.99	7.91	0	1,425	0.00%
2019/08/08	1	7.92	0	0.00	7.95	1	1,428	0.07%
2019/07/30	0	0.00	5	8.36	8.35	-5	1,520	-0.33%
2019/07/25	0	0.00	4.4	8.61	8.58	-4.4	1,591	-0.28%
2019/07/24	0	0.00	6	8.50	8.55	-6	1,586	-0.38%
2019/07/23	3	8.40	15	8.39	8.38	-12	1,575	-0.76%
2019/07/22	3	8.48	6	8.59	8.47	-3	1,632	-0.18%
2019/07/19	2	8.58	1	8.60	8.57	1	1,792	0.06%
2019/07/16	0	0.00	33.4	8.28	8.21	-33.4	2,065	-1.62%
2019/07/15	10	8.24	10	8.25	8.22	0	2,159	0.00%
2019/07/12	31	8.32	0	0.00	8.28	31	2,198	1.41%
2019/07/02	0	0.00	1	8.19	8.21	-1	2,555	-0.04%
2019/06/28	1	8.29	1.4	8.11	8.12	-0.4	2,785	-0.01%
2019/06/26	0	0.00	1	8.02	8.02	-1	2,737	-0.04%
2019/06/12	1	7.93	0	0.00	8.04	1	2,910	0.03%
2019/05/29	0	0.00	1	7.99	7.98	-1	3,020	-0.03%
2019/05/28	0	0.00	1	7.98	7.98	-1	3,028	-0.03%
2019/05/24	1	8.05	24	8.08	8.02	-23	3,068	-0.75%
2019/05/22	1	7.81	0	0.00	7.81	1	3,048	0.03%
2019/05/21	6	7.76	2	7.81	7.93	4	3,065	0.13%
2019/05/14	5	8.00	0	0.00	8.00	5	3,556	0.14%
2019/05/09	1	8.51	0	0.00	8.35	1	3,506	0.03%
2019/05/06	2	8.76	0	0.00	8.66	2	3,474	0.06%
2019/05/03	0	0.00	0.9	8.88	8.94	-0.9	3,441	-0.03%
2019/05/02	1	8.77	0	0.00	8.85	1	3,420	0.03%
2019/04/30	5	8.78	0	0.00	8.84	5	3,425	0.15%
2019/04/25	20.1	9.43	0	0.00	9.31	20.1	3,367	0.60%
2019/04/23	45	9.39	135	9.43	9.28	-90	3,076	-2.93%	大賣/
2019/04/22	0	0.00	6	9.18	9.20	-6	2,828	-0.21%
2019/04/19	6	9.16	5	8.91	9.18	1	2,760	0.04%
2019/04/17	30	8.90	38	8.92	8.91	-8	2,612	-0.31%
2019/04/16	11	8.81	0	0.00	8.77	11	2,574	0.43%
2019/04/12	1	8.72	0	0.00	8.66	1	2,588	0.04%
2019/04/11	7	8.87	1	8.88	8.78	6	2,573	0.23%
2019/04/10	2	8.82	2	8.94	8.83	0	2,581	0.00%
2019/04/09	10	8.90	0	0.00	8.85	10	2,561	0.39%
2019/04/08	10	9.04	4	9.00	8.90	6	2,534	0.24%
2019/04/03	0	0.00	9	8.49	8.73	-9	2,414	-0.37%
2019/04/02	0	0.00	18	8.18	8.14	-18	2,255	-0.80%
2019/04/01	2	8.03	0	0.00	8.02	2	2,216	0.09%
2019/03/29	3	8.09	0	0.00	8.03	3	2,192	0.14%
2019/03/28	4	8.10	0	0.00	8.07	4	2,183	0.18%
2019/03/26	1	8.21	0	0.00	8.17	1	2,161	0.05%
2019/03/25	1	8.15	2.5	8.12	8.17	-1.5	2,173	-0.07%
2019/03/22	1	8.31	0	0.00	8.30	1	2,171	0.05%
2019/03/20	5	8.49	0	0.00	8.46	5	2,146	0.23%
2019/03/18	0	0.00	2	8.43	8.47	-2	2,187	-0.09%
2019/03/15	1	8.31	0	0.00	8.31	1	2,199	0.05%
2019/03/13	1.4	8.64	0	0.00	8.61	1.4	2,245	0.06%
2019/03/12	5	8.85	0	0.00	8.72	5	2,399	0.21%
2019/03/11	2	8.70	0	0.00	8.70	2	2,387	0.08%
2019/03/08	2	8.80	0	0.00	8.75	2	2,408	0.08%
2019/02/13	31	9.11	49	9.10	8.99	-18	2,722	-0.66%
2019/02/12	15	9.01	0	0.00	8.96	15	2,300	0.65%
2019/01/30	1	8.85	0	0.00	8.85	1	2,344	0.04%
2019/01/28	1	9.07	0	0.00	9.02	1	2,388	0.04%
2019/01/25	4	9.12	2	9.05	9.04	2	2,433	0.08%
2019/01/24	0	0.00	1	9.06	9.00	-1	2,437	-0.04%
2019/01/22	1	9.03	2	9.06	9.03	-1	2,476	-0.04%
2019/01/21	2	9.02	5	9.10	9.00	-3	2,467	-0.12%
2019/01/18	2	8.95	0	0.00	8.95	2	2,441	0.08%
2019/01/15	0	0.00	2	8.99	8.98	-2	2,561	-0.08%
2019/01/14	6	8.81	1	8.81	8.82	5	2,591	0.19%
2019/01/11	2	8.88	0	0.00	8.90	2	2,626	0.08%
2019/01/07	2	9.60	2.3	9.42	9.43	-0.3	2,624	-0.01%
2019/01/04	0	0.00	17	9.33	9.33	-17	2,633	-0.65%
2019/01/03	4	9.38	2	9.26	9.20	2	2,662	0.08%
2018/12/27	0	0.00	5	9.42	9.30	-5	2,724	-0.18%
2018/12/26	5	9.29	3	9.36	9.30	2	2,697	0.07%
2018/12/25	0	0.00	20	8.90	9.10	-20	2,670	-0.75%
2018/12/18	0	0.00	10	9.14	9.09	-10	2,887	-0.35%
2018/12/17	10	9.19	0	0.00	9.07	10	2,880	0.35%
2018/12/12	0	0.00	5	9.35	9.46	-5	2,882	-0.17%
2018/12/10	5	9.10	0	0.00	9.03	5	2,865	0.17%
2018/12/05	1	9.28	1	9.48	9.51	0	2,796	0.00%
2018/12/04	2	9.31	0	0.00	9.20	2	2,686	0.07%
2018/12/03	1	9.22	3	9.26	9.16	-2	2,735	-0.07%
2018/11/30	2	9.11	1	9.18	9.06	1	2,722	0.04%
2018/11/29	0	0.00	100	9.17	9.14	-100	2,685	-3.72%
2018/11/28	126	9.13	26	9.02	9.02	100	2,681	3.73%	大買/
2018/11/23	0	0.00	5	8.80	8.80	-5	2,667	-0.19%
2018/11/09	0	0.00	5	7.91	7.97	-5	2,962	-0.17%
2018/11/08	0	0.00	3	8.00	7.87	-3	3,028	-0.10%
2018/11/07	0	0.00	3	7.64	7.76	-3	3,040	-0.10%
2018/11/06	5	7.58	0	0.00	7.48	5	3,159	0.16%
2018/11/05	2	7.38	1	7.48	7.42	1	3,228	0.03%
2018/11/02	3	7.74	1	7.77	7.74	2	3,324	0.06%
2018/11/01	3	7.77	0	0.00	7.77	3	3,397	0.09%
2018/10/31	0	0.00	4	7.31	7.30	-4	3,407	-0.12%
2018/10/30	1	7.03	0	0.00	7.00	1	3,451	0.03%
2018/10/29	0	0.00	1	7.01	6.92	-1	3,531	-0.03%
2018/10/26	3	7.11	0	0.00	6.90	3	3,630	0.08%
2018/10/25	1	7.41	0	0.00	7.12	1	3,613	0.03%
2018/10/23	0	0.00	12	7.99	7.95	-12	3,702	-0.32%
2018/10/22	14	8.21	0	0.00	8.12	14	3,734	0.37%
2018/10/19	0	0.00	6	8.26	8.28	-6	3,803	-0.16%
2018/10/18	0	0.00	1	8.24	8.19	-1	3,849	-0.03%
2018/10/17	3	8.22	0	0.00	8.17	3	4,043	0.07%
2018/10/15	5	8.25	0	0.00	8.15	5	5,018	0.10%
2018/10/12	3	8.06	3	8.15	8.21	0	5,755	0.00%
2018/10/11	1	8.26	1	8.18	8.14	0	5,852	0.00%
2018/10/08	1	9.27	0	0.00	9.23	1	5,853	0.02%
2018/10/05	0	0.00	2	9.38	9.35	-2	5,874	-0.03%
2018/10/03	3	10.05	0	0.00	9.90	3	5,988	0.05%
2018/10/02	1	10.35	1	10.10	10.10	0	6,140	0.00%
2018/09/28	4	10.00	0	0.00	10.05	4	6,336	0.06%
2018/09/26	0	0.00	6	10.24	10.15	-6	6,634	-0.09%
2018/09/14	0	0.00	5	9.55	9.71	-5	8,490	-0.06%
2018/09/13	10	9.39	10	9.38	9.38	0	8,852	0.00%
2018/09/11	5	9.54	9	9.33	9.52	-4	9,697	-0.04%
2018/09/10	5	9.40	1.3	9.14	9.15	3.7	9,924	0.04%
2018/09/07	8	9.67	0	0.00	9.61	8	10,225	0.08%
2018/09/06	3	10.10	3	10.25	10.05	0	10,733	0.00%
2018/09/04	2	10.25	1	10.30	10.30	1	12,087	0.01%
2018/09/03	1	10.25	0	0.00	10.25	1	12,685	0.01%
2018/08/31	0.5	10.50	9	10.42	10.55	-8.5	13,900	-0.06%
2018/08/30	0	0.00	1	10.50	10.40	-1	14,750	-0.01%
2018/08/29	13	10.54	5	10.60	10.50	8	16,025	0.05%
2018/08/28	3	10.55	4	10.69	10.60	-1	16,376	-0.01%
2018/08/27	31	10.45	24	10.47	10.50	7	16,465	0.04%
2018/08/23	9	10.37	8	10.43	10.30	1	17,378	0.01%
2018/08/22	4	10.20	7.6	10.23	10.30	-3.6	17,500	-0.02%
2018/08/21	1	10.25	0	0.00	10.10	1	17,614	0.01%
2018/08/20	1	10.00	0	0.00	10.30	1	17,550	0.01%
2018/08/17	12	10.15	8	10.45	9.99	4	17,501	0.02%
2018/08/16	3	10.20	4	10.11	10.20	-1	17,432	-0.01%
2018/08/15	2	10.05	2	10.10	10.00	0	17,400	0.00%
2018/08/14	9	10.40	7	10.44	10.40	2	17,369	0.01%
2018/08/13	4	10.51	0	0.00	10.30	4	17,346	0.02%
2018/08/10	7	11.15	0	11.00	11.05	7	17,232	0.04%
2018/08/09	2	11.48	0	0.00	11.25	2	17,162	0.01%
2018/08/08	5	11.83	5	11.83	11.75	0	17,058	0.00%
2018/08/07	3	11.65	3	11.90	11.65	0	16,960	0.00%
2018/08/06	0.1	11.70	0	0.00	11.70	0.1	16,955	0.00%
2018/08/03	5.2	11.97	3	11.80	11.95	2.2	16,923	0.01%
2018/08/02	30	11.59	0	0.00	11.50	30	16,835	0.18%
2018/08/01	3	12.20	0	0.00	12.25	3	16,735	0.02%
2018/07/30	11	12.17	1	12.20	12.15	10	16,774	0.06%
2018/07/27	5	12.43	4	12.53	12.40	1	16,647	0.01%
2018/07/25	4	12.80	1	12.80	12.85	3	16,582	0.02%
2018/07/24	20	12.79	11.5	12.84	13.05	8.5	16,509	0.05%
2018/07/23	4	12.61	7	12.75	12.45	-3	16,330	-0.02%
2018/07/20	28	13.45	28	13.44	13.10	0	16,155	0.00%
2018/07/19	19	12.68	16	12.82	13.00	3	15,369	0.02%
2018/07/18	1	11.60	2	11.68	12.00	-1	14,633	-0.01%
2018/07/17	3	11.30	10	11.35	11.30	-7	14,501	-0.05%
2018/07/16	10	11.60	0	0.00	11.45	10	14,463	0.07%
2018/07/13	6	11.43	0	0.00	11.40	6	14,436	0.04%
2018/07/12	0	0.00	3	11.48	11.50	-3	14,396	-0.02%
2018/07/10	1	11.50	2	11.58	11.45	-1	14,312	-0.01%
2018/07/09	0	0.00	2	11.45	11.10	-2	14,157	-0.01%
2018/07/06	4	11.19	3	11.22	11.20	1	14,090	0.01%
2018/07/05	4	11.78	2	11.40	11.50	2	14,044	0.01%
2018/07/04	1	12.15	6	11.75	11.85	-5	13,906	-0.04%
2018/07/03	6	12.33	0	0.00	11.90	6	13,729	0.04%
2018/07/02	7	13.09	8	12.98	12.70	-1	13,515	-0.01%
2018/06/29	58	12.24	64	12.36	12.80	-6	12,993	-0.05%
2018/06/28	50	11.90	51	11.65	11.65	-1	12,610	-0.01%
2018/06/27	74	12.17	71.4	12.23	11.70	2.6	12,541	0.02%
2018/06/26	6	12.00	3	12.03	12.00	3	12,418	0.02%
2018/06/25	10	12.25	1	12.20	11.90	9	12,183	0.07%
2018/06/22	3	12.87	6	13.39	12.90	-3	11,922	-0.03%
2018/06/21	4	13.29	0	0.00	13.15	4	11,578	0.03%
2018/06/20	2	12.93	4	13.54	13.50	-2	11,318	-0.02%
2018/06/19	4	13.60	2	13.53	13.45	2	10,836	0.02%
2018/06/15	23	13.83	22	13.72	13.85	1	10,719	0.01%
2018/06/14	50	13.62	51	13.66	13.55	-1	10,476	-0.01%
2018/06/13	7	14.62	16	14.63	14.50	-9	9,958	-0.09%
2018/06/12	9	14.23	19	14.13	13.90	-10	9,156	-0.11%
2018/06/11	77	14.03	49	13.98	13.90	28	8,799	0.32%
2018/06/08	38	13.88	42	13.89	13.60	-4	8,242	-0.05%
2018/06/07	41	12.88	53.6	13.18	13.30	-12.6	7,087	-0.18%
2018/06/06	70	11.86	21	11.83	12.10	49	6,550	0.75%
2018/06/05	6	11.12	102	11.43	11.00	-96	5,375	-1.79%	大賣/
2018/06/04	5	10.54	1	10.65	10.65	4	5,547	0.07%
2018/06/01	97	11.06	116	11.43	10.65	-19	6,029	-0.32%	大賣/
2018/05/31	3	10.47	19.7	10.22	10.55	-16.7	5,436	-0.31%
2018/05/30	44	9.88	50	9.96	9.94	-6	5,182	-0.12%
2018/05/29	61	9.70	51	9.71	9.63	10	5,035	0.20%
2018/05/28	0	0.00	32	9.30	9.25	-32	5,022	-0.64%
2018/05/25	82	9.38	42.7	9.24	9.22	39.3	5,059	0.78%
2018/05/24	2	9.15	2	9.26	9.29	0	5,217	0.00%
2018/05/23	2	9.22	10	9.31	9.17	-8	5,338	-0.15%
2018/05/22	5	9.25	32	9.25	9.33	-27	5,404	-0.50%
2018/05/21	2	9.01	3	9.08	9.17	-1	5,396	-0.02%
2018/05/18	3	8.99	0	0.00	8.99	3	5,436	0.06%
2018/05/17	0	0.00	4	8.99	9.00	-4	5,483	-0.07%
2018/05/16	4	8.88	0	0.00	8.96	4	5,523	0.07%
2018/05/15	0	0.00	15	8.95	8.95	-15	5,589	-0.27%
2018/05/14	7	8.98	24	9.02	8.93	-17	5,765	-0.29%
2018/05/11	3	8.91	3	9.04	8.94	0	5,796	0.00%
2018/05/10	2	8.83	0	0.00	8.81	2	5,878	0.03%
2018/05/09	1	8.80	0	0.00	8.81	1	6,151	0.02%
2018/05/07	1	9.06	31	8.99	8.86	-30	7,109	-0.42%
2018/05/04	1	8.90	1.5	8.79	8.79	-0.5	7,785	-0.01%
2018/05/03	0	0.00	0.9	8.74	8.79	-0.9	8,315	-0.01%
2018/05/02	8	8.87	3	8.80	8.85	5	8,500	0.06%
2018/04/30	0	0.00	1	8.38	8.50	-1	8,527	-0.01%
2018/04/27	1	8.27	20	8.31	8.30	-19	8,571	-0.22%
2018/04/26	0	0.00	5	8.50	8.28	-5	8,576	-0.06%
2018/04/25	11	8.40	11	8.46	8.53	0	8,569	0.00%
2018/04/23	1	8.68	0	0.00	8.68	1	8,600	0.01%
2018/04/20	2	8.85	0	0.00	8.80	2	8,620	0.02%
2018/04/19	0	0.00	1	8.94	8.89	-1	8,629	-0.01%
2018/04/17	34.4	8.84	0	0.00	8.79	34.4	8,677	0.40%
2018/04/16	17	9.11	0	0.00	9.09	17	8,647	0.20%
2018/04/12	2	9.21	1	9.26	9.17	1	8,837	0.01%
2018/04/11	5	9.48	6	9.42	9.31	-1	8,965	-0.01%
2018/04/10	3	9.31	33	9.36	9.20	-30	8,888	-0.34%
2018/04/09	65	9.38	0	0.00	9.30	65	8,911	0.73%
2018/04/03	4	9.50	0	0.00	9.46	4	8,884	0.05%
2018/04/02	1	9.60	0	0.00	9.62	1	8,871	0.01%
2018/03/31	66	9.60	0	0.00	9.61	66	8,856	0.75%
2018/03/30	2	9.80	0	0.00	9.75	2	8,842	0.02%
2018/03/28	0	9.75	0	0.00	9.79	0	8,847	0.00%
2018/03/26	0	0.00	8	9.73	9.74	-8	8,798	-0.09%
2018/03/23	11	9.58	0	0.00	9.50	11	8,849	0.12%
2018/03/22	29	9.87	0	0.00	9.86	29	8,901	0.33%
2018/03/21	5	10.10	1	10.10	10.00	4	8,875	0.05%
2018/03/20	30	9.94	0.1	9.90	9.90	29.9	8,769	0.34%
2018/03/19	30	10.10	1	10.05	10.05	29	8,718	0.33%
2018/03/16	1	10.20	1	10.15	10.15	0	8,684	0.00%
2018/03/15	91	10.35	89.1	10.38	10.20	1.9	8,653	0.02%
2018/03/14	2	10.05	0	0.00	10.15	2	8,497	0.02%
2018/03/13	16	10.35	40	10.30	10.15	-24	8,474	-0.28%
2018/03/12	2	10.15	35	10.22	10.30	-33	8,410	-0.39%
2018/03/09	4	9.95	2	10.10	9.92	2	8,149	0.02%
2018/03/08	82	10.26	195	10.31	10.05	-113	8,080	-1.40%	大賣/鉅額交易
2018/03/07	187	10.10	177	10.03	10.15	10	7,635	0.13%	大買/大賣/
2018/03/06	0.1	9.26	0	0.00	9.27	0.1	7,659	0.00%
2018/03/05	49	9.45	150	9.49	9.31	-101	7,890	-1.28%	大賣/鉅額交易
2018/03/02	36	9.47	5	9.50	9.40	31	7,816	0.40%
2018/03/01	105	9.42	60.1	9.32	9.55	44.9	7,760	0.58%	大買/
2018/02/27	10	9.20	0	0.00	9.08	10	7,820	0.13%
2018/02/26	9	9.30	2	9.18	9.12	7	7,850	0.09%
2018/02/23	1	9.09	3	9.22	9.21	-2	7,688	-0.03%
2018/02/22	1	8.97	11	8.87	8.97	-10	7,626	-0.13%
2018/02/12	92	8.18	0	0.00	8.21	92	7,613	1.21%
2018/02/09	1.5	7.92	1	8.12	8.30	0.5	7,568	0.01%
2018/02/08	3	8.45	0	0.00	8.45	3	7,520	0.04%
2018/02/07	10	8.85	10	8.74	8.64	0	7,487	0.00%
2018/02/05	8	9.23	2	9.25	9.31	6	7,563	0.08%
2018/02/02	9	9.70	1	9.63	9.61	8	7,551	0.11%
2018/02/01	89	10.01	31	10.40	9.85	58	7,617	0.76%
2018/01/31	114	10.15	5	10.10	10.10	109	7,394	1.47%	大買/鉅額交易
2018/01/30	54	10.64	15.9	10.58	10.40	38.1	7,169	0.53%
2018/01/29	5	10.75	18.6	10.73	11.05	-13.6	6,499	-0.21%
2018/01/26	14	9.84	50	9.87	10.05	-36	5,812	-0.62%
2018/01/25	21	9.50	22	9.48	9.27	-1	5,358	-0.02%
2018/01/24	5	9.35	92	9.37	9.36	-87	5,212	-1.67%
2018/01/23	90	9.33	24	9.26	9.20	66	5,148	1.28%
2018/01/22	54	9.14	35	9.18	9.12	19	5,176	0.37%
2018/01/19	32	9.22	26	9.20	9.20	6	5,415	0.11%
2018/01/18	120	9.40	60	9.31	9.28	60	5,457	1.10%	大買/
2018/01/17	60	9.39	1	9.26	9.33	59	5,504	1.07%
2018/01/16	5	9.32	2	9.26	9.20	3	5,602	0.05%
2018/01/12	0	0.00	4.9	9.31	9.20	-4.9	5,863	-0.08%
2018/01/11	1	9.09	0	0.00	9.10	1	6,019	0.02%
2018/01/10	3	9.14	3.5	9.18	9.16	-0.5	6,275	-0.01%
2018/01/09	2.1	9.18	0	0.00	9.09	2.1	7,179	0.03%
2018/01/08	4	9.34	22	9.57	9.28	-18	7,609	-0.24%
2018/01/05	31	9.38	81	9.32	9.36	-50	7,690	-0.65%
2018/01/04	92	9.16	104	9.15	9.15	-12	7,764	-0.15%	大賣/
2018/01/03	60	9.17	6	9.13	9.07	54	7,854	0.69%
2018/01/02	10	9.00	0	0.00	9.02	10	7,838	0.13%