矽統 (2363)-凱基-中壢券商分點個股進出

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

矽統

(2363)

可現股當沖

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

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	50.1	57.96	107	57.56	56.20	-57	35,684	-0.16%	大賣/
2024/05/02	108.5	59.61	52.4	60.16	58.10	56	34,469	0.16%	大買/
2024/04/30	77.1	62.28	66.3	62.52	61.80	10.8	33,322	0.03%
2024/04/29	176.7	63.83	93	63.35	61.90	83.7	31,505	0.27%	大買/
2024/04/26	48.3	71.96	14.3	73.34	68.60	34	29,997	0.11%
2024/04/25	12.5	70.55	23.2	70.90	72.60	-10.7	29,657	-0.04%
2024/04/24	16	68.30	30	67.96	70.00	-14	29,439	-0.05%
2024/04/23	16	63.52	22	63.11	64.50	-6	29,290	-0.02%
2024/04/22	23.3	65.53	49.4	63.81	63.20	-26.2	29,103	-0.09%
2024/04/19	27.5	64.85	23.3	66.22	68.20	4.2	28,760	0.01%
2024/04/18	31.7	71.33	29.3	70.13	69.20	2.4	28,176	0.01%
2024/04/17	28.1	67.77	24.5	67.07	68.90	3.5	27,846	0.01%
2024/04/16	44.1	62.37	16.6	62.20	63.00	27.5	27,594	0.10%
2024/04/15	9.4	61.58	32	61.61	62.00	-22.6	27,808	-0.08%
2024/04/12	170.5	61.14	158.5	62.08	61.40	12	27,415	0.04%	大買/大賣/
2024/04/11	106.3	55.48	193.5	56.67	58.50	-87.2	22,059	-0.40%	大買/大賣/
2024/04/10	231.8	51.17	164.2	51.26	53.20	67.7	19,819	0.34%	大買/大賣/
2024/04/09	115.4	49.83	255.9	50.08	50.60	-140.6	17,036	-0.82%	大買/大賣/鉅額交易
2024/04/08	12	46.05	44	46.05	46.05	-32	14,346	-0.22%
2024/04/03	1	41.90	52	41.90	41.90	-51	14,281	-0.36%
2024/04/02	0.1	38.50	2	38.05	38.10	-1.9	14,273	-0.01%
2024/04/01	20	38.50	3.2	38.58	38.50	16.8	14,494	0.12%
2024/03/29	1.1	37.80	3	37.73	37.85	-2	14,588	-0.01%
2024/03/28	21	37.75	0.3	38.10	37.50	20.7	14,715	0.14%
2024/03/27	11.1	38.46	10.1	38.36	38.15	1	14,831	0.01%
2024/03/26	12	39.00	3	38.80	38.75	9	15,002	0.06%
2024/03/25	2	39.77	1	40.10	39.65	1	15,320	0.01%
2024/03/22	2	40.25	10	40.05	40.20	-8	15,669	-0.05%
2024/03/21	11	39.31	44	39.28	39.60	-33	16,151	-0.20%
2024/03/20	2.1	38.92	1	38.95	38.60	1.1	19,825	0.01%
2024/03/19	10	39.44	1	39.00	39.00	9	22,951	0.04%
2024/03/18	4	38.83	1.2	39.07	39.35	2.8	23,371	0.01%
2024/03/15	15	39.27	4	39.13	39.00	11	23,636	0.05%
2024/03/14	9.2	39.68	23	39.58	39.45	-13.8	23,890	-0.06%
2024/03/13	17	41.02	8	41.31	40.55	9	24,017	0.04%
2024/03/12	3	41.25	7	41.07	41.50	-4	24,233	-0.02%
2024/03/11	9	40.55	2	40.50	40.70	7	24,409	0.03%
2024/03/08	25	41.02	4	41.06	40.65	21	24,725	0.08%
2024/03/07	19.1	42.13	19.5	42.53	41.65	-0.4	25,018	0.00%
2024/03/06	24	43.23	65	43.04	43.00	-41	25,327	-0.16%
2024/03/05	57	43.35	66.4	43.56	43.60	-9.4	25,794	-0.04%
2024/03/04	21.3	43.87	22	44.21	43.35	-0.7	26,196	0.00%
2024/03/01	7.1	43.67	28.1	43.62	43.60	-21	26,463	-0.08%
2024/02/29	21.4	43.20	5.3	43.10	43.05	16	26,553	0.06%
2024/02/27	130.6	46.30	67	46.12	43.80	63.6	26,962	0.24%	大買/
2024/02/26	65.3	45.26	76.6	45.17	45.85	-11.3	26,527	-0.04%
2024/02/23	21.1	43.37	4	43.44	42.70	17.1	27,032	0.06%
2024/02/22	5	44.06	10	44.47	44.00	-5	27,709	-0.02%
2024/02/21	6	44.15	39	44.08	44.00	-33	28,781	-0.11%
2024/02/20	24	44.19	20.1	44.61	43.50	3.9	29,589	0.01%
2024/02/19	7.1	44.38	71.4	44.49	44.30	-64.3	30,259	-0.21%
2024/02/16	16.1	44.82	28	44.82	44.95	-11.9	31,962	-0.04%
2024/02/15	12	43.59	32	43.12	43.70	-20	32,241	-0.06%
2024/02/05	22	41.10	1.5	41.08	40.85	20.5	32,947	0.06%
2024/02/02	35	42.38	15	42.47	41.70	20	34,557	0.06%
2024/02/01	6	42.14	12	42.58	42.70	-6	36,936	-0.02%
2024/01/31	5	42.04	5	41.56	41.40	0	38,751	0.00%
2024/01/30	7	41.97	2	41.83	41.85	5	39,939	0.01%
2024/01/29	5	41.88	11	41.95	42.30	-6	41,821	-0.01%
2024/01/26	26	42.67	6	42.66	42.15	20	45,394	0.04%
2024/01/25	10	43.22	18	43.13	43.15	-8	45,917	-0.02%
2024/01/24	10	43.82	0.2	43.80	43.35	9.8	46,101	0.02%
2024/01/23	12.2	43.75	2.2	44.54	43.85	10	46,247	0.02%
2024/01/22	32.2	44.17	72	43.98	44.15	-39.8	46,243	-0.09%
2024/01/19	8	41.71	9.5	41.95	42.25	-1.5	46,066	0.00%
2024/01/18	39	41.67	4	41.33	41.30	35	46,109	0.08%
2024/01/17	43	41.72	34.3	42.53	42.25	8.7	46,249	0.02%
2024/01/16	50	41.70	5.1	41.70	41.65	45	46,486	0.10%
2024/01/15	6	42.94	54.1	42.78	42.50	-48.1	46,682	-0.10%
2024/01/12	4	42.83	3	42.65	42.55	1	47,017	0.00%
2024/01/11	19	43.11	23.1	43.39	43.65	-4.1	47,501	-0.01%
2024/01/10	30.1	42.30	29.1	42.83	43.20	1	48,193	0.00%
2024/01/09	64.2	42.89	53	41.65	41.60	11.2	52,678	0.02%
2024/01/08	18.5	45.06	5.7	45.02	44.80	12.8	55,091	0.02%
2024/01/05	5	45.89	9	45.66	45.25	-4	60,292	-0.01%
2024/01/04	14	45.93	17	46.10	45.70	-3	63,654	0.00%
2024/01/03	24	46.49	10	46.35	46.65	14	65,226	0.02%
2024/01/02	14	45.21	11	45.13	45.15	3	65,954	0.00%
2023/12/29	7	45.51	6	45.57	45.60	1	66,789	0.00%
2023/12/28	11.2	45.99	7	45.82	45.65	4.2	67,321	0.01%
2023/12/27	25	46.49	10.6	46.57	46.35	14.4	67,758	0.02%
2023/12/26	8	46.14	9	45.99	45.85	-1	68,886	0.00%
2023/12/25	5.1	46.11	12	45.91	45.60	-6.9	70,021	-0.01%
2023/12/22	27	46.25	4.1	46.10	46.05	22.9	70,595	0.03%
2023/12/21	27	46.68	12	46.54	46.40	15	71,691	0.02%
2023/12/20	7.1	47.50	11	47.32	47.45	-3.9	72,703	-0.01%
2023/12/19	15	46.51	30	46.77	46.90	-15	73,667	-0.02%
2023/12/18	38.3	46.49	72.7	46.58	46.20	-34.5	74,138	-0.05%
2023/12/15	182.6	50.25	181.4	50.34	47.50	1.2	74,603	0.00%	大買/大賣/
2023/12/14	156.5	51.15	257.8	51.52	52.00	-101.4	72,209	-0.14%	大買/大賣/鉅額交易
2023/12/13	16.5	45.85	20	46.27	47.35	-3.5	71,735	0.00%
2023/12/12	36	45.94	19	45.88	45.35	17	73,351	0.02%
2023/12/11	34	45.60	36.8	45.35	46.00	-2.7	74,654	0.00%
2023/12/08	1.5	45.14	1	44.85	44.85	0.5	75,374	0.00%
2023/12/07	32.8	45.16	9.3	45.26	44.90	23.4	76,947	0.03%
2023/12/06	18.2	46.18	5	46.07	45.80	13.2	79,140	0.02%
2023/12/05	36.2	46.21	8	46.03	45.85	28.2	80,470	0.04%
2023/12/04	31.3	48.21	30.2	48.44	47.40	1.1	81,221	0.00%
2023/12/01	34.4	48.73	26.4	48.88	48.30	8	83,022	0.01%
2023/11/30	10	48.05	11	48.22	48.50	-1	84,404	0.00%
2023/11/29	6.1	48.34	11.1	48.28	48.00	-4.9	85,866	-0.01%
2023/11/28	29	47.45	25.1	47.78	48.40	3.9	89,205	0.00%
2023/11/27	8.4	46.62	48	46.70	46.10	-39.6	90,643	-0.04%
2023/11/24	88	47.50	58	47.79	47.00	30	93,327	0.03%
2023/11/22	70.2	50.61	143	50.43	50.30	-72.8	96,878	-0.08%	大賣/
2023/11/21	26	50.21	36.8	50.32	49.35	-10.8	98,689	-0.01%
2023/11/20	55.4	49.94	51.3	49.83	49.60	4.1	102,740	0.00%
2023/11/17	29	49.16	30.2	49.05	49.00	-1.2	103,925	0.00%
2023/11/16	63.3	47.95	54	48.18	48.50	9.3	105,989	0.01%
2023/11/15	158.2	48.21	117	48.19	48.15	41.2	107,828	0.04%	大買/大賣/
2023/11/14	45	46.10	35	46.24	45.70	10	109,022	0.01%
2023/11/13	54	44.93	67	44.94	45.40	-13	109,394	-0.01%
2023/11/10	127	45.27	87.4	45.29	45.10	39.6	109,625	0.04%	大買/
2023/11/09	140.9	45.32	139.3	45.89	44.15	1.6	109,470	0.00%	大買/大賣/
2023/11/08	131.3	49.82	210	49.74	49.00	-78.7	108,731	-0.07%	大買/大賣/
2023/11/07	82.1	53.65	85	53.60	52.80	-2.9	107,853	0.00%
2023/11/06	105.2	52.27	96	52.14	53.70	9.2	107,781	0.01%	大買/
2023/11/03	304	55.33	223.1	55.94	52.30	80.9	106,883	0.08%	大買/大賣/
2023/11/02	36	57.21	40.6	56.97	58.10	-4.6	103,784	0.00%
2023/11/01	17.4	51.44	18.1	52.30	53.40	-0.7	103,252	0.00%
2023/10/31	10.3	50.18	6	51.14	49.80	4.2	103,057	0.00%
2023/10/30	6.3	50.30	2	51.10	51.60	4.3	103,103	0.00%
2023/10/27	11.1	50.95	11	50.76	50.00	0.1	103,762	0.00%
2023/10/26	12.2	51.99	2	52.00	51.70	10.2	103,820	0.01%
2023/10/25	9	53.19	19	53.58	53.00	-10	103,793	-0.01%
2023/10/24	19	51.26	44	51.52	51.90	-25	103,586	-0.02%
2023/10/23	35.4	54.16	23	54.20	54.00	12.4	103,079	0.01%
2023/10/20	64.6	53.72	15	53.10	53.70	49.6	102,750	0.05%
2023/10/19	25.6	50.60	45.1	51.00	53.40	-19.4	102,321	-0.02%
2023/10/18	69.2	50.56	41.1	51.04	49.50	28.1	101,714	0.03%
2023/10/17	180.4	52.62	192.6	53.53	54.10	-12.2	100,798	-0.01%	大買/大賣/
2023/10/16	213	48.77	201.5	48.43	49.95	11.5	96,026	0.01%	大買/大賣/
2023/10/13	362.5	46.20	266	45.78	47.70	96.5	92,963	0.10%	大買/大賣/
2023/10/12	236	43.60	146.4	43.54	44.95	89.6	87,730	0.10%	大買/大賣/
2023/10/11	91	38.64	134.5	40.24	40.90	-43.5	84,240	-0.05%	大賣/
2023/10/06	105	37.33	121	37.86	37.20	-16	82,489	-0.02%	大買/大賣/
2023/10/05	39	37.86	27	37.95	37.95	12	81,453	0.01%
2023/10/04	36	36.59	75	36.81	37.35	-39	80,502	-0.05%
2023/10/03	63.1	36.36	23	36.37	36.40	40.1	79,845	0.05%
2023/10/02	120.1	37.47	156.8	37.24	36.50	-36.7	79,262	-0.05%	大買/大賣/
2023/09/28	57.1	38.29	82	38.10	37.75	-24.9	77,939	-0.03%
2023/09/27	37.6	37.50	120	37.49	38.00	-82.4	76,725	-0.11%	大賣/
2023/09/26	78	37.91	72.8	37.92	37.35	5.3	75,989	0.01%
2023/09/25	92.5	37.51	54.6	37.63	37.70	38	74,687	0.05%
2023/09/22	32.5	36.83	72.3	37.30	37.55	-39.8	73,425	-0.05%
2023/09/21	150	36.79	93.6	36.80	36.60	56.4	72,061	0.08%	大買/
2023/09/20	66.6	36.84	38	36.72	36.70	28.6	71,159	0.04%
2023/09/19	72	36.89	79.1	37.12	37.20	-7.1	70,097	-0.01%
2023/09/18	165.5	37.38	90	36.77	36.05	75.5	68,715	0.11%	大買/
2023/09/15	77.1	38.48	118.4	38.50	38.90	-41.3	66,004	-0.06%	大賣/
2023/09/14	24	36.58	43.3	36.94	37.55	-19.2	63,884	-0.03%
2023/09/13	54.1	35.26	52	35.75	36.10	2.1	62,170	0.00%
2023/09/12	82.9	35.34	79	35.38	34.85	3.9	61,057	0.01%
2023/09/11	181	37.63	125	37.74	36.40	56	59,194	0.09%	大買/大賣/
2023/09/08	76	37.42	92	37.17	37.80	-16	56,743	-0.03%
2023/09/07	102.4	36.88	216.2	36.81	37.20	-113.8	55,150	-0.21%	大買/大賣/鉅額交易
2023/09/06	151	37.23	103	37.31	36.45	48	53,971	0.09%	大買/大賣/
2023/09/05	197	35.85	370	36.09	36.60	-173	51,580	-0.34%	大買/大賣/鉅額交易
2023/09/04	216.5	36.30	118.3	36.18	35.85	98.2	49,640	0.20%	大買/大賣/
2023/09/01	455.5	37.46	230.2	37.58	37.80	225.4	47,580	0.47%	大買/大賣/鉅額交易
2023/08/31	103.5	34.83	202	35.00	35.50	-98.5	43,695	-0.23%	大買/大賣/
2023/08/30	141.1	33.84	158	34.06	34.45	-16.9	41,668	-0.04%	大買/大賣/
2023/08/29	267	34.43	228	34.84	33.60	39	38,568	0.10%	大買/大賣/
2023/08/28	105.1	33.73	121.3	33.55	33.45	-16.2	34,809	-0.05%	大買/大賣/
2023/08/25	216	34.08	272.1	34.19	33.70	-56.1	33,163	-0.17%	大買/大賣/
2023/08/24	335.5	34.36	321.8	34.37	34.30	13.7	30,072	0.05%	大買/大賣/
2023/08/23	133.5	31.75	248.1	32.22	33.00	-114.6	25,165	-0.46%	大買/大賣/鉅額交易
2023/08/22	236.1	30.04	91.1	30.15	30.00	145	22,764	0.64%	大買/鉅額交易
2023/08/21	132.6	27.86	143.9	28.27	29.00	-11.3	19,741	-0.06%	大買/大賣/
2023/08/18	165	27.59	158.7	27.50	26.40	6.3	16,996	0.04%	大買/大賣/
2023/08/17	73	25.60	99.9	25.61	26.40	-26.9	13,919	-0.19%
2023/08/16	92	24.42	57	24.41	24.00	35	12,651	0.28%
2023/08/15	144.1	25.71	213.8	25.84	25.70	-69.7	11,336	-0.61%	大買/大賣/
2023/08/14	155.2	25.56	106.6	25.25	25.75	48.7	9,722	0.50%	大買/大賣/
2023/08/11	90	23.53	282.6	23.95	24.00	-192.6	7,896	-2.44%	大賣/鉅額交易
2023/08/10	85.1	23.19	115.3	23.18	23.25	-30.2	6,754	-0.45%	大賣/
2023/08/09	86	21.60	65.3	21.91	22.45	20.7	5,538	0.37%
2023/08/08	21	20.48	35.2	20.70	21.30	-14.2	4,467	-0.32%
2023/08/07	0.1	19.50	5	19.00	19.50	-4.9	3,922	-0.12%
2023/08/04	4.4	19.19	3	19.45	19.35	1.4	3,829	0.04%
2023/08/02	4	19.86	7.5	19.66	19.50	-3.5	3,726	-0.09%
2023/08/01	36	20.67	58	20.88	20.40	-22	3,400	-0.65%
2023/07/31	1	19.90	32.2	20.10	20.20	-31.2	2,502	-1.25%
2023/07/28	0	0.00	13	18.52	18.40	-13	2,135	-0.61%
2023/07/27	2	17.75	11	17.80	17.95	-9	1,965	-0.46%
2023/07/26	0	0.00	26.1	17.10	17.10	-26.1	1,877	-1.39%
2023/07/25	1	17.00	3.6	17.09	17.05	-2.6	1,870	-0.14%
2023/07/24	1	16.80	16	16.84	16.80	-15	1,855	-0.81%
2023/07/21	0	0.00	1	17.10	17.10	-1	1,838	-0.05%
2023/07/20	1	17.35	61	17.25	17.25	-60	1,839	-3.26%
2023/07/19	9	17.73	121	17.76	17.65	-112	1,814	-6.17%	大賣/鉅額交易
2023/07/18	15.1	18.15	19	18.47	18.00	-4	1,774	-0.22%
2023/07/17	1	17.05	7	17.17	18.40	-6	1,632	-0.37%
2023/07/14	1	16.85	0	0.00	16.75	1	1,578	0.06%
2023/07/13	4	16.80	1	16.70	16.70	3	1,575	0.19%
2023/07/12	1.2	16.86	1	16.85	16.90	0.2	1,568	0.01%
2023/07/11	1	17.15	15.8	17.11	17.10	-14.8	1,545	-0.96%
2023/07/10	3	17.35	1	17.30	17.30	2	1,534	0.13%
2023/07/07	1	17.40	2	17.55	17.55	-1	1,529	-0.07%
2023/07/06	13	18.63	11	18.69	18.55	2	1,457	0.14%
2023/07/05	2.3	18.80	2	19.00	18.85	0.3	1,370	0.02%
2023/07/04	1	18.55	0	0.00	18.55	1	1,278	0.08%
2023/07/03	1	18.35	1	18.40	18.35	0	1,236	0.00%
2023/06/29	0	0.00	1	18.05	18.05	-1	1,218	-0.08%
2023/06/27	1	18.15	1	18.05	18.00	0	1,227	0.00%
2023/06/26	2	18.38	10	18.25	18.25	-8	1,214	-0.66%
2023/06/21	10	18.30	0	0.00	18.50	10	1,212	0.82%
2023/06/20	1	18.35	0.2	18.35	18.25	0.8	1,181	0.07%
2023/06/19	0	0.00	4	18.39	18.35	-4	1,202	-0.33%
2023/06/16	1	18.25	1	18.20	18.35	0	1,212	0.00%
2023/06/15	3	18.23	2	18.23	18.25	1	1,202	0.08%
2023/06/14	204	18.30	4	18.28	18.30	200	1,220	16.39%	大買/鉅額交易
2023/06/13	2	17.80	0	17.80	17.85	2	1,152	0.17%
2023/06/09	2	17.88	1	17.85	17.85	1	1,153	0.09%
2023/06/07	2	17.95	1	17.95	17.90	1	1,197	0.08%
2023/06/05	1	17.95	12.4	17.98	17.95	-11.4	1,276	-0.89%
2023/06/02	3	17.68	2.5	17.70	17.70	0.5	1,290	0.04%
2023/06/01	0	0.00	1	17.70	17.70	-1	1,319	-0.08%
2023/05/31	1	17.75	0.2	17.70	17.65	0.8	1,395	0.06%
2023/05/30	4	17.70	0	17.75	17.70	4	1,412	0.28%
2023/05/29	0	0.00	1	17.85	17.75	-1	1,434	-0.07%
2023/05/26	0	0.00	1	17.55	17.55	-1	1,506	-0.07%
2023/05/24	0	0.00	1	17.50	17.70	-1	1,663	-0.06%
2023/05/23	9	17.56	0	0.00	17.55	9	1,670	0.54%
2023/05/22	1	17.45	3	17.42	17.45	-2	1,692	-0.12%
2023/05/19	0	0.00	1.3	17.60	17.45	-1.3	1,700	-0.08%
2023/05/18	1	17.65	2	17.65	17.65	-1	1,697	-0.06%
2023/05/17	1	17.40	0	0.00	17.45	1	1,690	0.06%
2023/05/16	0	0.00	1	17.35	17.35	-1	1,689	-0.06%
2023/05/11	0	0.00	1	17.10	17.05	-1	1,748	-0.06%
2023/05/10	1	17.30	0	0.00	17.30	1	1,776	0.06%
2023/05/05	1	17.40	0	0.00	17.35	1	1,895	0.05%
2023/05/02	0	0.00	1	17.55	17.60	-1	2,143	-0.05%
2023/04/25	10	17.25	0	0.00	17.25	10	2,183	0.46%
2023/04/21	1	17.75	0	0.00	17.65	1	2,174	0.05%
2023/04/19	4	18.20	0	0.00	18.05	4	2,202	0.18%
2023/04/17	1.2	18.54	4	18.59	18.50	-2.8	2,164	-0.13%
2023/04/14	0	18.75	0	0.00	18.60	0	2,173	0.00%
2023/04/13	8	18.90	0	0.00	18.75	8	2,174	0.37%
2023/04/12	1	18.75	1	18.85	18.95	0	2,181	0.00%
2023/04/11	1	18.70	0	0.00	18.70	1	2,193	0.05%
2023/04/10	0	0.00	3	18.80	18.75	-3	2,272	-0.13%
2023/04/07	0	0.00	5	18.80	18.80	-5	2,382	-0.21%
2023/04/06	1	18.75	0	0.00	18.70	1	2,377	0.04%
2023/03/31	1	18.75	0	0.00	18.80	1	2,378	0.04%
2023/03/29	2	18.45	1	18.80	18.40	1	2,382	0.04%
2023/03/28	2	18.85	0	0.00	18.60	2	2,393	0.08%
2023/03/24	3.9	18.89	2	18.95	18.90	1.9	2,411	0.08%
2023/03/23	0	0.00	1	18.80	18.85	-1	2,404	-0.04%
2023/03/22	0.5	18.90	6	18.98	18.90	-5.5	2,514	-0.22%
2023/03/21	1	18.85	5	18.95	18.90	-4	2,501	-0.16%
2023/03/20	15	18.80	1	18.75	18.75	14	2,493	0.56%
2023/03/17	2	18.73	2	18.75	18.75	0	2,500	0.00%
2023/03/16	0	0.00	2	18.00	18.10	-2	2,482	-0.08%
2023/03/15	3	18.58	10	18.55	18.40	-7	2,485	-0.28%
2023/03/13	5	18.47	12	18.56	18.45	-7	2,523	-0.28%
2023/03/10	2	18.70	1	18.55	18.55	1	2,519	0.04%
2023/03/09	19.7	19.05	102	18.95	18.90	-82.3	2,567	-3.21%	大賣/
2023/03/08	7	18.85	1	18.95	18.90	6	2,646	0.23%
2023/03/07	2	18.60	2	18.78	18.80	0	2,610	0.00%
2023/03/06	5	18.88	2	18.78	18.75	3	2,578	0.12%
2023/03/03	122.1	18.56	4	18.75	18.70	118.1	2,542	4.64%	大買/鉅額交易
2023/03/02	1.3	18.49	1	18.50	18.50	0.3	2,473	0.01%
2023/03/01	1	18.30	4	18.50	18.40	-3	2,456	-0.12%
2023/02/24	1	18.55	11	18.54	18.45	-10	2,439	-0.41%
2023/02/23	25	18.70	5	18.64	18.80	20	2,341	0.85%
2023/02/22	1	17.80	1	17.85	17.85	0	2,203	0.00%
2023/02/21	6	18.10	1	18.15	18.10	5	2,206	0.23%
2023/02/20	15	18.20	16	18.07	18.15	-1	2,224	-0.04%
2023/02/15	0.1	17.70	0	0.00	17.65	0.1	2,368	0.00%
2023/02/14	0	0.00	5	17.75	17.80	-5	2,387	-0.21%
2023/02/10	0.1	17.80	2	17.75	17.60	-1.9	2,507	-0.08%
2023/02/09	2	18.08	3	17.98	17.95	-1	2,568	-0.04%
2023/02/08	3	18.23	1	18.20	18.25	2	2,557	0.08%
2023/02/07	0	0.00	6	17.88	18.00	-6	2,521	-0.24%
2023/02/06	14	17.90	0	0.00	17.85	14	2,516	0.56%
2023/02/03	13	18.17	5	18.06	18.10	8	2,512	0.32%
2023/02/02	22.9	18.09	8	18.10	18.45	14.9	2,443	0.61%
2023/01/31	0	0.00	1	17.30	17.30	-1	2,247	-0.04%
2023/01/30	1	17.15	0	0.00	17.15	1	2,226	0.04%
2023/01/11	1	16.90	11	16.85	16.90	-10	2,217	-0.45%
2023/01/10	0	0.00	1	16.90	16.90	-1	2,230	-0.04%
2023/01/09	3	16.92	5.1	16.87	16.85	-2.1	2,240	-0.09%
2023/01/06	1	16.55	0	0.00	16.55	1	2,226	0.04%
2023/01/05	1	16.55	0	0.00	16.50	1	2,262	0.05%
2023/01/04	2	16.53	1	16.60	16.60	1	2,282	0.04%
2022/12/30	1	16.30	0	0.00	16.25	1	2,272	0.04%
2022/12/29	1	16.30	2	16.40	16.25	-1	2,268	-0.04%
2022/12/28	5	16.74	2	16.80	16.60	3	2,261	0.13%
2022/12/27	3.4	16.73	5	16.83	16.80	-1.6	2,197	-0.07%
2022/12/22	1	16.10	0	0.00	16.10	1	2,121	0.05%
2022/12/20	5	15.80	0	0.00	15.70	5	2,155	0.23%
2022/12/19	4	16.10	0	0.00	16.10	4	2,157	0.19%
2022/12/16	2	16.55	2	16.50	16.60	0	2,147	0.00%
2022/12/15	20	16.90	0	0.00	16.90	20	2,136	0.94%
2022/12/14	8	16.95	1	17.20	17.05	7	2,130	0.33%
2022/12/09	0	0.00	4	16.70	16.70	-4	2,017	-0.20%
2022/12/08	4	16.50	0	0.00	16.45	4	2,037	0.20%
2022/12/02	0	0.00	1	17.80	17.80	-1	1,973	-0.05%
2022/12/01	0	0.00	1	17.70	17.65	-1	1,981	-0.05%
2022/11/30	4	17.68	1.1	17.62	17.85	2.9	1,926	0.15%
2022/11/28	6	16.80	0	0.00	16.90	6	1,830	0.33%
2022/11/23	0	0.00	6	16.84	16.80	-6	1,849	-0.32%
2022/11/22	0.2	16.85	0	0.00	16.80	0.2	1,867	0.01%
2022/11/21	1.3	16.86	0	0.00	16.75	1.3	1,881	0.07%
2022/11/18	0	0.00	5	17.15	16.85	-5	1,908	-0.26%
2022/11/17	1	16.90	8.5	16.87	17.10	-7.5	2,012	-0.37%
2022/11/16	0	0.00	1	17.15	16.95	-1	2,135	-0.05%
2022/11/14	0	0.00	1	16.85	16.80	-1	2,184	-0.05%
2022/11/11	23	16.99	1	17.20	16.65	22	2,209	1.00%
2022/11/10	2	16.53	1	16.55	16.50	1	2,179	0.05%
2022/11/09	5	16.60	0	0.00	16.40	5	2,258	0.22%
2022/11/08	2	16.28	13	16.15	16.05	-11	2,340	-0.47%
2022/11/07	11	16.32	1	16.35	16.25	10	2,359	0.42%
2022/11/03	1	15.40	1	15.40	15.40	0	2,441	0.00%
2022/11/02	3	15.55	0	0.00	15.55	3	2,456	0.12%
2022/11/01	1	15.35	1	15.45	15.50	0	2,446	0.00%
2022/10/31	1	15.30	0	0.00	15.20	1	2,460	0.04%
2022/10/26	0	0.00	1	14.95	14.95	-1	2,461	-0.04%
2022/10/24	1	15.45	1	15.50	15.20	0	2,475	0.00%
2022/10/21	0.6	15.20	0	0.00	15.05	0.6	2,479	0.03%
2022/10/17	0	0.00	0.1	15.00	15.45	-0.1	2,509	0.00%
2022/10/13	0.8	15.10	1	14.85	14.85	-0.2	2,557	-0.01%
2022/10/12	1	15.70	1	15.75	15.70	0	2,536	0.00%
2022/10/11	0.5	16.50	0	0.00	16.15	0.5	2,555	0.02%
2022/10/07	6	17.10	2.6	17.16	17.10	3.4	2,569	0.13%
2022/10/06	1	17.35	0	0.00	17.35	1	2,584	0.04%
2022/10/04	2	17.15	1	17.10	17.20	1	2,616	0.04%
2022/10/03	2	16.50	0	0.00	16.65	2	2,608	0.08%
2022/09/30	0.5	16.65	1.1	16.69	16.80	-0.6	2,643	-0.02%
2022/09/28	1	16.55	0	0.00	16.60	1	2,681	0.04%
2022/09/27	5	17.45	0	0.00	17.60	5	2,671	0.19%
2022/09/22	5	18.30	1	18.20	18.30	4	2,782	0.14%
2022/09/20	2	18.70	0	0.00	18.75	2	2,800	0.07%
2022/09/19	2	18.90	7	18.90	18.65	-5	2,821	-0.18%
2022/09/15	12	19.48	6	19.64	19.35	6	2,863	0.21%
2022/09/13	2	19.00	1.3	19.16	19.00	0.7	2,875	0.02%
2022/09/12	6	19.07	1	19.10	19.00	5	2,923	0.17%
2022/09/07	5	18.50	0	0.00	18.45	5	2,957	0.17%
2022/09/06	2	18.95	5	19.00	18.85	-3	2,947	-0.10%
2022/09/05	4	19.45	2	19.50	19.30	2	2,946	0.07%
2022/09/02	5	20.00	0	0.00	19.90	5	2,952	0.17%
2022/09/01	0	0.00	10	20.10	20.10	-10	2,954	-0.34%
2022/08/30	12	20.25	2	20.20	20.25	10	2,952	0.34%
2022/08/29	0.2	20.55	4	20.10	20.00	-3.8	2,947	-0.13%
2022/08/26	3	20.67	0	0.00	20.65	3	2,951	0.10%
2022/08/25	0	0.00	2	20.65	20.55	-2	2,941	-0.07%
2022/08/24	7	20.77	0	0.00	20.45	7	2,934	0.24%
2022/08/23	5	23.71	2	23.88	23.70	3	2,825	0.11%
2022/08/22	1	23.90	0.1	23.85	23.90	0.9	2,700	0.03%
2022/08/18	0	0.00	1	23.50	23.50	-1	2,578	-0.04%
2022/08/17	21	23.27	145.2	23.35	23.35	-124.2	2,544	-4.88%	大賣/鉅額交易
2022/08/16	8	23.04	11	22.97	23.05	-3	2,493	-0.12%
2022/08/15	7	22.82	2.1	22.95	22.95	4.9	2,403	0.20%
2022/08/12	0.2	21.80	2	21.55	21.80	-1.8	2,242	-0.08%
2022/08/11	4	21.31	9	21.35	21.20	-5	2,207	-0.23%
2022/08/10	1	20.75	1	20.80	20.80	0	2,152	0.00%
2022/08/08	1	19.85	0	0.00	19.90	1	2,104	0.05%
2022/08/05	0	0.00	1	19.70	19.90	-1	2,122	-0.05%
2022/08/01	1	19.85	0	0.00	19.95	1	2,140	0.05%
2022/07/29	1	19.85	0	0.00	19.80	1	2,147	0.05%
2022/07/28	0	0.00	4	19.51	19.40	-4	2,167	-0.18%
2022/07/26	1	19.75	2	19.53	19.45	-1	2,161	-0.05%
2022/07/25	0	0.00	3	19.90	20.00	-3	2,177	-0.14%
2022/07/22	0	0.00	3	20.15	20.10	-3	2,339	-0.13%
2022/07/21	6	20.47	0	0.00	20.30	6	2,374	0.25%
2022/07/20	2	19.83	1	20.00	19.75	1	2,325	0.04%
2022/07/19	3	19.57	2	19.60	19.70	1	2,362	0.04%
2022/07/18	3	19.60	16	19.58	19.70	-13	2,354	-0.55%
2022/07/14	1	18.45	1	18.95	18.90	0	2,305	0.00%
2022/07/13	0	0.00	1	18.80	18.75	-1	2,289	-0.04%
2022/07/12	10	18.00	0	0.00	17.90	10	2,284	0.44%
2022/07/11	2	19.03	0	0.00	19.10	2	2,268	0.09%
2022/07/08	0	0.00	1	19.30	19.25	-1	2,266	-0.04%
2022/07/07	2	18.78	0	0.00	18.85	2	2,253	0.09%
2022/07/06	1	18.00	0	0.00	18.00	1	2,235	0.04%
2022/07/05	2	18.55	0	0.00	18.60	2	2,251	0.09%
2022/07/04	0	0.00	5	18.00	18.00	-5	2,235	-0.22%
2022/07/01	1	18.45	5	18.70	18.30	-4	2,228	-0.18%
2022/06/27	0	0.00	1	20.75	20.85	-1	2,160	-0.05%
2022/06/24	7	20.66	0	0.00	20.30	7	2,159	0.32%
2022/06/23	7	20.44	0	0.00	20.45	7	2,159	0.32%
2022/06/21	0	0.00	1	21.45	21.90	-1	2,141	-0.05%
2022/06/20	4	21.20	0	0.00	21.10	4	2,186	0.18%
2022/06/17	2	22.15	0	0.00	21.85	2	2,188	0.09%
2022/06/15	0	0.00	1	22.85	22.80	-1	2,310	-0.04%
2022/06/08	2	23.70	0	0.00	23.45	2	2,771	0.07%
2022/06/01	1	23.30	3	23.38	23.40	-2	2,941	-0.07%
2022/05/30	0	0.00	1	23.10	23.10	-1	2,971	-0.03%
2022/05/27	0	0.00	1	22.85	22.85	-1	3,005	-0.03%
2022/05/26	1	22.95	0	0.00	22.85	1	3,070	0.03%
2022/05/25	3	23.03	7	22.97	22.95	-4	3,111	-0.13%
2022/05/24	3	22.93	0	0.00	22.95	3	3,177	0.09%
2022/05/20	1	23.35	1	23.35	23.35	0	3,205	0.00%
2022/05/19	1	23.50	1	22.95	23.45	0	3,219	0.00%
2022/05/18	1.1	23.35	11	23.48	23.40	-9.9	3,233	-0.31%
2022/05/17	0	0.00	2	23.00	23.05	-2	3,238	-0.06%
2022/05/16	11	22.60	1	22.75	22.50	10	3,251	0.31%
2022/05/13	0	0.00	1.1	22.30	22.35	-1.1	3,274	-0.03%
2022/05/12	2	22.05	0	0.00	21.95	2	3,316	0.06%
2022/05/11	1	22.60	1	22.65	22.55	0	3,308	0.00%
2022/05/10	1	22.35	1	22.05	22.65	0	3,336	0.00%
2022/05/09	0	0.00	1	22.55	22.25	-1	3,398	-0.03%
2022/05/06	0	0.00	30	22.50	22.90	-30	3,453	-0.87%
2022/05/04	0.1	22.40	0	0.00	22.55	0.1	3,571	0.00%
2022/05/03	3	22.35	0	0.00	22.20	3	3,606	0.08%
2022/04/29	2	23.00	5	22.47	22.40	-3	3,637	-0.08%
2022/04/28	39	22.85	9	22.61	22.45	30	3,647	0.82%
2022/04/27	1.1	21.70	13.2	21.26	21.65	-12.1	3,490	-0.35%
2022/04/26	2	22.10	7	22.15	22.00	-5	3,466	-0.14%
2022/04/25	2	22.28	0	0.00	22.05	2	3,516	0.06%
2022/04/22	1	23.35	0	0.00	23.15	1	3,589	0.03%
2022/04/20	1	23.30	0	0.00	23.50	1	3,669	0.03%
2022/04/18	2	23.20	3	23.07	23.25	-1	3,769	-0.03%
2022/04/14	0	0.00	1	23.65	23.60	-1	3,921	-0.03%
2022/04/11	13	22.93	0	0.00	22.90	13	4,088	0.32%
2022/04/07	3	23.70	1	23.50	23.35	2	4,381	0.05%
2022/04/06	0	0.00	2	23.90	23.95	-2	4,413	-0.05%
2022/04/01	0	0.00	1	24.10	24.05	-1	4,544	-0.02%
2022/03/31	2	24.25	2.1	24.12	24.10	-0.1	4,612	0.00%
2022/03/30	1	24.50	0	0.00	24.35	1	4,684	0.02%
2022/03/29	0	24.20	3	24.20	24.30	-3	4,707	-0.06%
2022/03/28	0	0.00	2.2	23.97	24.20	-2.2	4,746	-0.05%
2022/03/25	1	24.25	3	24.13	24.10	-2	4,776	-0.04%
2022/03/24	12	24.05	2	24.30	24.30	10	4,797	0.21%
2022/03/23	4	24.50	2	24.50	24.35	2	4,820	0.04%
2022/03/22	8	24.16	1.2	24.31	24.35	6.8	4,868	0.14%
2022/03/21	8	24.20	4	24.21	24.15	4	4,892	0.08%
2022/03/18	0	24.10	8	24.10	24.05	-8	4,873	-0.16%
2022/03/17	9	23.96	16	24.03	23.90	-7	4,886	-0.14%
2022/03/16	5	23.50	2	23.53	23.60	3	4,945	0.06%
2022/03/15	3	23.45	1	23.35	23.35	2	5,048	0.04%
2022/03/14	6	23.83	2	24.03	24.00	4	5,213	0.08%
2022/03/11	20.1	22.88	2	23.28	23.40	18.1	5,234	0.35%
2022/03/10	11	22.65	0.5	22.50	22.55	10.5	5,241	0.20%
2022/03/09	0	0.00	2	22.00	22.10	-2	5,490	-0.04%
2022/03/08	93	21.89	0	0.00	21.30	93	6,100	1.52%
2022/03/07	4	22.19	2	22.38	22.20	2	6,536	0.03%
2022/03/04	10	23.11	7	23.20	23.00	3	6,816	0.04%
2022/03/03	6	23.33	1.2	23.34	23.30	4.8	6,976	0.07%
2022/03/02	1	22.80	1	22.95	23.20	0	7,202	0.00%
2022/03/01	3	23.00	5.1	22.80	23.10	-2.2	7,282	-0.03%
2022/02/25	2	22.13	11	22.21	22.15	-9	7,324	-0.12%
2022/02/24	3.3	22.06	10.2	22.41	21.95	-6.8	7,603	-0.09%
2022/02/23	0	0.00	1	22.85	22.90	-1	7,994	-0.01%
2022/02/22	2	22.95	0	0.00	22.75	2	9,730	0.02%
2022/02/21	1	23.25	3	23.27	23.25	-2	9,920	-0.02%
2022/02/17	2	23.60	1	23.30	23.30	1	10,630	0.01%
2022/02/16	1	23.40	0	0.00	23.35	1	10,815	0.01%
2022/02/14	2	22.83	0.1	22.95	22.80	1.9	11,312	0.02%
2022/02/11	1	23.85	0	0.00	23.80	1	11,390	0.01%
2022/02/10	3	23.97	1	23.90	23.85	2	11,848	0.02%
2022/02/09	6	23.92	3	23.98	23.95	3	12,061	0.02%
2022/02/08	4	23.21	7	23.31	23.35	-3	12,303	-0.02%
2022/02/07	8	22.24	5	22.56	22.80	3	12,341	0.02%
2022/01/26	5	22.37	4	22.31	22.35	1	12,459	0.01%
2022/01/25	1	23.00	0	0.00	22.80	1	12,781	0.01%
2022/01/24	3	23.20	0	0.00	23.20	3	12,900	0.02%
2022/01/20	5.2	24.20	1	24.25	24.30	4.2	13,139	0.03%
2022/01/19	2	24.25	3	24.10	24.15	-1	13,346	-0.01%
2022/01/18	1	24.75	0	0.00	24.50	1	13,490	0.01%
2022/01/17	15.9	24.69	16	24.70	24.70	-0.1	13,597	0.00%
2022/01/14	1	24.10	0	0.00	24.05	1	13,645	0.01%
2022/01/13	0	0.00	1	24.25	24.35	-1	13,738	-0.01%
2022/01/12	1	23.90	0	0.00	23.90	1	13,806	0.01%
2022/01/11	0	0.00	6.4	24.18	23.85	-6.4	13,874	-0.05%
2022/01/10	3	24.28	0.2	24.25	24.20	2.8	13,892	0.02%
2022/01/07	6	24.47	10	24.57	24.45	-4	14,101	-0.03%
2022/01/06	5	24.88	6.1	24.85	24.90	-1.1	14,100	-0.01%
2022/01/05	9	25.23	11.6	25.22	25.20	-2.6	14,173	-0.02%
2022/01/04	1	25.31	10.4	25.43	25.30	-9.4	14,227	-0.07%
2022/01/03	4	25.95	23	25.86	25.75	-19	14,271	-0.13%
2021/12/30	6.3	26.22	9	26.22	26.30	-2.7	14,351	-0.02%
2021/12/29	1	25.90	3	25.95	25.90	-2	14,346	-0.01%
2021/12/28	12	26.17	10	25.80	25.80	2	14,537	0.01%
2021/12/27	1	25.55	15	25.66	25.80	-14	14,593	-0.10%
2021/12/24	4	25.80	8	25.76	25.50	-4	14,676	-0.03%
2021/12/23	3	25.52	1	25.60	25.50	2	14,750	0.01%
2021/12/22	4	25.53	15	25.52	25.25	-11	14,909	-0.07%
2021/12/21	11	25.21	11	25.43	25.20	0	14,934	0.00%
2021/12/20	9	25.24	0	0.00	25.10	9	14,974	0.06%
2021/12/17	12	25.18	3.2	25.17	25.20	8.8	15,111	0.06%
2021/12/16	17	25.84	2	25.63	25.60	15	15,187	0.10%
2021/12/15	0	0.00	1	25.55	25.55	-1	15,263	-0.01%
2021/12/14	3	25.17	27	25.41	25.20	-24	15,406	-0.16%
2021/12/13	0	0.00	3	25.95	25.70	-3	15,642	-0.02%
2021/12/10	1	25.90	131	25.61	25.55	-130	15,772	-0.82%	大賣/鉅額交易
2021/12/09	11	26.11	61	26.22	26.05	-50	15,881	-0.31%
2021/12/08	13	26.59	13.1	26.38	26.25	-0.1	16,054	0.00%
2021/12/07	16	26.49	23	26.41	26.25	-7	16,466	-0.04%
2021/12/06	33	26.51	15	26.53	26.65	18	17,210	0.10%
2021/12/03	102	26.72	34	26.79	26.75	68	17,898	0.38%	大買/
2021/12/02	176.3	26.45	20	26.70	26.05	156.3	18,893	0.83%	大買/鉅額交易
2021/12/01	49	26.62	60	26.73	26.85	-11	21,956	-0.05%
2021/11/30	31.1	25.93	33	25.91	25.75	-1.9	23,630	-0.01%
2021/11/29	25	24.65	20.7	24.69	24.85	4.3	24,182	0.02%
2021/11/26	18	25.68	10	26.02	25.20	8	24,439	0.03%
2021/11/25	16.3	25.73	5	26.05	25.55	11.3	24,500	0.05%
2021/11/24	22	25.66	10.8	25.50	25.70	11.2	24,757	0.05%
2021/11/23	39	25.46	17	25.70	25.55	22	24,868	0.09%
2021/11/22	28.8	26.35	44.2	26.45	26.00	-15.4	25,040	-0.06%
2021/11/19	91.8	27.09	108.4	27.06	26.60	-16.6	25,143	-0.07%	大賣/
2021/11/18	11.2	26.14	19	26.16	26.00	-7.8	23,899	-0.03%
2021/11/17	32	26.50	48	26.55	26.60	-16	24,198	-0.07%
2021/11/16	15	25.83	20	25.92	25.75	-5	23,951	-0.02%
2021/11/15	5	25.46	17	25.58	25.50	-12	23,867	-0.05%
2021/11/12	15	25.22	6	25.02	25.00	9	24,105	0.04%
2021/11/11	40	25.60	31.9	25.19	25.45	8.1	24,211	0.03%
2021/11/10	25	24.86	11	24.80	24.85	14	24,325	0.06%
2021/11/09	13	25.73	13	25.79	25.25	0	24,701	0.00%
2021/11/08	17	25.31	17	25.39	25.40	0	24,982	0.00%
2021/11/05	18	25.13	37.5	25.35	25.25	-19.5	25,683	-0.08%
2021/11/04	5	24.54	12	24.49	24.45	-7	26,515	-0.03%
2021/11/03	7	24.23	11	24.40	24.55	-4	27,576	-0.01%
2021/11/02	66.9	25.01	92.1	25.11	24.30	-25.2	28,902	-0.09%
2021/11/01	7	24.47	8	24.49	24.45	-1	31,450	0.00%
2021/10/29	7	24.00	74.3	23.95	23.90	-67.3	33,638	-0.20%
2021/10/28	36.6	24.28	45.5	24.36	24.25	-8.9	34,847	-0.03%
2021/10/27	9.3	24.65	27.2	24.77	24.85	-17.9	35,551	-0.05%
2021/10/26	8	24.59	14	24.52	24.20	-6	37,758	-0.02%
2021/10/25	32	23.77	31	24.26	24.35	1	38,110	0.00%
2021/10/22	26	23.83	13.3	24.40	24.40	12.7	38,221	0.03%
2021/10/21	33	23.89	8	23.98	23.85	25	38,369	0.07%
2021/10/20	9	23.98	4.2	24.30	24.05	4.8	38,612	0.01%
2021/10/19	3	23.85	2	24.05	24.05	1	38,817	0.00%
2021/10/18	11	23.82	2	23.73	23.60	9	39,240	0.02%
2021/10/15	15	24.10	5.2	24.09	23.85	9.8	39,725	0.02%
2021/10/14	4	23.00	4	23.16	23.15	0	39,654	0.00%
2021/10/13	12	22.89	28	22.79	22.80	-16	39,685	-0.04%
2021/10/12	1.1	23.84	14.4	23.80	23.65	-13.3	39,739	-0.03%
2021/10/08	41.6	24.63	28.1	24.61	24.25	13.5	39,992	0.03%
2021/10/07	55	24.84	15.8	24.73	24.65	39.2	40,374	0.10%
2021/10/06	52	24.44	18.5	24.03	24.10	33.5	41,904	0.08%
2021/10/05	58.5	23.62	17.2	23.48	24.00	41.3	43,296	0.10%
2021/10/04	1	23.00	10	23.64	23.00	-9	43,223	-0.02%
2021/10/01	4	24.13	22	24.27	24.10	-18	43,315	-0.04%
2021/09/30	16	25.31	22	25.12	25.30	-6	43,355	-0.01%
2021/09/29	40.2	25.10	68	25.08	24.90	-27.8	43,544	-0.06%
2021/09/28	26	26.12	26	26.35	26.05	0	44,063	0.00%
2021/09/27	0	0.00	13	26.93	26.50	-13	44,114	-0.03%
2021/09/24	5	26.70	32	26.83	26.80	-27	44,145	-0.06%
2021/09/23	20.4	26.50	19	26.39	26.25	1.4	44,083	0.00%
2021/09/22	9	26.09	23	26.05	26.05	-14	44,133	-0.03%
2021/09/17	26	26.79	26	26.77	27.00	0	44,073	0.00%
2021/09/16	79.5	27.22	56	27.16	26.80	23.5	43,959	0.05%
2021/09/15	37	27.18	16	27.06	26.85	21	43,793	0.05%
2021/09/14	14	27.47	11	27.30	27.15	3	43,716	0.01%
2021/09/13	44	27.55	6.4	27.58	27.30	37.6	43,573	0.09%
2021/09/10	71.9	27.89	37	28.02	27.95	34.9	43,362	0.08%
2021/09/09	58.4	27.88	48.5	27.83	27.75	9.9	42,888	0.02%
2021/09/08	67.2	27.43	45	27.76	27.05	22.2	42,075	0.05%
2021/09/07	96	28.53	88	28.84	28.40	8	41,379	0.02%
2021/09/06	418	29.48	312	29.82	30.20	106	40,346	0.26%	大買/大賣/鉅額交易
2021/09/03	160	27.79	275.3	28.00	28.80	-115.3	36,730	-0.31%	大買/大賣/鉅額交易
2021/09/02	65	27.41	81.1	27.53	26.20	-16.1	34,741	-0.05%
2021/09/01	25.1	26.48	39	26.22	27.05	-13.9	34,525	-0.04%
2021/08/31	45	25.58	20	25.78	25.70	25	34,291	0.07%
2021/08/30	22	27.69	12	27.77	27.80	10	34,118	0.03%
2021/08/27	18	27.14	52	27.24	27.35	-34	33,923	-0.10%
2021/08/26	46	27.65	35	27.71	27.20	11	34,011	0.03%
2021/08/25	38	27.27	40	27.27	27.00	-2	33,962	-0.01%
2021/08/24	109	26.86	78.1	26.72	26.65	30.9	33,608	0.09%	大買/
2021/08/23	19.5	26.44	16	26.40	26.95	3.5	33,387	0.01%
2021/08/20	29.4	24.76	31	25.09	24.80	-1.6	33,119	0.00%
2021/08/19	34	24.96	52	24.95	24.60	-18	33,003	-0.05%
2021/08/18	81	24.92	54	24.25	25.70	27	33,223	0.08%
2021/08/17	74	25.09	90	24.87	24.10	-16	33,752	-0.05%
2021/08/16	65	25.29	74	24.91	24.90	-9	33,505	-0.03%
2021/08/13	52	26.25	45	26.02	25.55	7	33,200	0.02%
2021/08/12	100.1	27.16	82	27.09	26.90	18.1	32,832	0.06%
2021/08/11	100	27.31	80	27.48	26.50	20	32,317	0.06%
2021/08/10	133	28.45	142.1	28.08	28.10	-9.1	31,599	-0.03%	大買/大賣/
2021/08/09	146	29.70	160.4	29.74	29.35	-14.4	30,664	-0.05%	大買/大賣/
2021/08/06	197	30.13	155.1	30.00	29.25	41.9	29,741	0.14%	大買/大賣/
2021/08/05	236	30.26	268	30.61	30.65	-32	28,528	-0.11%	大買/大賣/
2021/08/04	301.4	28.15	277.7	28.43	29.00	23.7	26,027	0.09%	大買/大賣/
2021/08/03	112.2	26.89	166.3	26.53	27.75	-54	23,989	-0.23%	大買/大賣/
2021/08/02	105	25.78	42	25.58	25.50	63	22,932	0.27%	大買/
2021/07/30	156.1	26.25	346	26.48	25.60	-189.9	22,352	-0.85%	大買/大賣/鉅額交易
2021/07/29	18	24.79	23	24.60	24.65	-5	20,122	-0.02%
2021/07/28	26	23.14	5	23.35	23.50	21	19,872	0.11%
2021/07/27	76.1	25.07	42	24.94	24.55	34.1	20,121	0.17%
2021/07/26	11.6	24.80	34	24.89	24.95	-22.4	20,232	-0.11%
2021/07/23	19	24.25	12.5	24.40	24.15	6.5	20,526	0.03%
2021/07/22	70	24.40	23	24.33	24.35	47	21,128	0.22%
2021/07/21	32.5	23.86	65	23.70	23.80	-32.5	22,342	-0.15%
2021/07/20	15	22.94	99	22.82	22.70	-84	22,607	-0.37%
2021/07/19	31	23.45	17	23.65	23.45	14	23,761	0.06%
2021/07/16	51	23.71	36	23.70	24.00	15	24,118	0.06%
2021/07/15	27	24.01	22	24.05	24.20	5	24,197	0.02%
2021/07/14	80	23.43	12	23.33	23.35	68	24,228	0.28%
2021/07/13	238	25.56	265	25.49	24.50	-27	24,184	-0.11%	大買/大賣/
2021/07/12	170	24.08	111	24.22	24.65	59	22,801	0.26%	大買/大賣/
2021/07/09	2	22.65	58	22.49	22.45	-56	21,461	-0.26%
2021/07/08	23	22.71	19.3	22.58	22.50	3.7	21,806	0.02%
2021/07/07	12	22.29	16	22.37	22.30	-4	22,353	-0.02%
2021/07/06	14.2	22.33	21	22.11	22.15	-6.8	22,663	-0.03%
2021/07/05	42	22.22	60	22.33	22.90	-18	22,708	-0.08%
2021/07/02	12	21.60	31	21.39	21.55	-19	22,481	-0.08%
2021/07/01	5	21.30	11	21.33	21.15	-6	22,737	-0.03%
2021/06/30	5	21.65	4	21.56	21.55	1	23,033	0.00%
2021/06/29	1	21.90	1	21.35	21.30	0	23,082	0.00%
2021/06/28	4	21.73	5	21.73	21.75	-1	23,092	0.00%
2021/06/25	2	21.60	0	0.00	21.45	2	23,186	0.01%
2021/06/24	21	21.40	10	21.68	21.55	11	23,252	0.05%
2021/06/23	21	21.25	1	21.20	21.30	20	23,282	0.09%
2021/06/22	3	21.02	9	20.85	20.85	-6	23,386	-0.03%
2021/06/21	3	20.82	7	20.77	20.65	-4	23,434	-0.02%
2021/06/18	10	21.65	0	0.00	21.40	10	24,068	0.04%
2021/06/17	1	21.90	47	21.56	21.90	-46	24,802	-0.19%
2021/06/16	5	21.44	0	0.00	21.25	5	25,304	0.02%
2021/06/15	24	22.01	14	22.01	21.95	10	26,279	0.04%
2021/06/11	2	21.75	1	21.75	21.70	1	26,200	0.00%
2021/06/10	13	21.75	2.1	21.82	21.75	10.9	26,202	0.04%
2021/06/09	32	21.95	16	21.91	21.95	16	26,084	0.06%
2021/06/08	4	21.39	7	21.47	21.65	-3	25,538	-0.01%
2021/06/07	8	21.11	38	20.84	21.05	-30	25,482	-0.12%
2021/06/04	9	21.24	0.7	21.20	21.10	8.3	25,388	0.03%
2021/06/03	19	21.87	10	21.82	21.90	9	25,315	0.04%
2021/06/02	22.1	21.77	26	21.72	21.50	-3.9	25,091	-0.02%
2021/06/01	18	21.52	16	21.63	21.45	2	24,765	0.01%
2021/05/31	18	21.36	19	21.36	21.20	-1	24,673	0.00%
2021/05/28	15	21.16	15	21.24	21.15	0	24,555	0.00%
2021/05/27	5	20.66	4	20.80	20.80	1	24,655	0.00%
2021/05/26	30	20.71	28	21.01	20.75	2	24,700	0.01%
2021/05/25	131	21.11	118	21.31	21.50	13	24,384	0.05%	大買/大賣/
2021/05/24	1	19.60	21	19.65	19.70	-20	23,592	-0.08%
2021/05/21	26	19.04	4	19.16	19.10	22	23,619	0.09%
2021/05/20	20	19.00	18	18.99	18.90	2	23,705	0.01%
2021/05/19	60	19.28	10	19.09	19.55	50	23,679	0.21%
2021/05/18	31	18.68	8	18.48	18.75	23	23,624	0.10%
2021/05/17	10	17.15	6	17.51	17.05	4	23,690	0.02%
2021/05/14	24	19.19	3	19.62	18.70	21	23,551	0.09%
2021/05/13	5	18.75	7	18.96	19.00	-2	23,366	-0.01%
2021/05/12	17	19.20	8	19.26	18.90	9	23,170	0.04%
2021/05/11	41.3	20.85	47	21.31	20.80	-5.7	22,941	-0.02%
2021/05/10	29.1	22.26	8	22.80	22.25	21.1	22,796	0.09%
2021/05/07	20	22.92	12	23.08	23.25	8	22,644	0.04%
2021/05/06	21	22.30	17	21.92	22.15	4	22,446	0.02%
2021/05/05	15	22.59	3	22.42	22.00	12	22,372	0.05%
2021/05/04	33.3	22.13	36	22.41	22.50	-2.7	22,259	-0.01%
2021/05/03	36.2	23.90	10	24.30	23.30	26.2	21,948	0.12%
2021/04/29	53	25.84	32.1	25.80	25.30	20.9	22,047	0.09%
2021/04/28	94	26.31	113.1	26.32	26.70	-19.1	21,976	-0.09%	大賣/
2021/04/27	182	25.72	104	25.80	26.00	78	22,434	0.35%	大買/大賣/
2021/04/26	37	24.56	22	24.80	24.80	15	21,944	0.07%
2021/04/23	63	21.82	107	22.05	22.55	-44	21,284	-0.21%	大賣/
2021/04/22	35	20.89	39	21.24	20.50	-4	20,128	-0.02%
2021/04/21	28	21.04	42	21.15	20.90	-14	19,705	-0.07%
2021/04/20	46	21.15	33	21.30	21.20	13	19,587	0.07%
2021/04/19	23	20.69	47	20.78	21.00	-24	19,504	-0.12%
2021/04/16	21	20.34	18	20.48	20.55	3	19,257	0.02%
2021/04/15	31	20.03	36	20.10	20.10	-5	19,080	-0.03%
2021/04/14	47	19.64	96	20.20	19.80	-49	18,920	-0.26%
2021/04/13	53	21.32	97	21.17	20.30	-44	18,627	-0.24%
2021/04/12	29	20.68	69	20.73	20.60	-40	17,965	-0.22%
2021/04/09	69	20.30	19	20.11	20.05	50	17,702	0.28%
2021/04/08	64	19.81	22	19.78	19.95	42	17,572	0.24%
2021/04/07	24	19.33	18	19.38	19.25	6	17,205	0.03%
2021/04/06	24	19.03	37	18.91	19.10	-13	17,117	-0.08%
2021/04/01	21	18.78	10	18.62	18.55	11	17,121	0.06%
2021/03/31	7	18.65	11.2	18.66	18.65	-4.2	17,081	-0.02%
2021/03/30	13	18.60	31.1	18.64	18.65	-18.1	17,135	-0.11%
2021/03/29	34.1	18.44	6	18.55	18.35	28.1	17,362	0.16%
2021/03/26	18	18.43	40	18.54	18.35	-22	17,325	-0.13%
2021/03/25	6	18.34	46	18.18	18.20	-40	17,241	-0.23%
2021/03/24	29	18.31	7	18.34	18.30	22	17,159	0.13%
2021/03/23	70	18.48	60	18.53	18.45	10	17,149	0.06%
2021/03/22	95	18.80	78.4	19.02	18.90	16.6	16,568	0.10%
2021/03/19	47	18.22	123	18.41	18.50	-76	15,787	-0.48%	大賣/
2021/03/18	80	18.15	106	18.18	17.55	-26	15,329	-0.17%	大賣/
2021/03/17	8	17.01	32.1	17.06	16.90	-24.1	14,517	-0.17%
2021/03/16	7	16.85	37	16.88	16.85	-30	15,043	-0.20%
2021/03/15	13	16.61	11.3	16.78	16.65	1.8	15,376	0.01%
2021/03/12	8	16.63	5	16.81	16.60	3	16,595	0.02%
2021/03/11	3	16.58	8	16.33	16.60	-5	17,823	-0.03%
2021/03/10	10	16.00	2	16.10	16.00	8	18,883	0.04%
2021/03/09	8	15.80	5	15.82	15.85	3	20,295	0.01%
2021/03/08	12.2	16.13	17	16.12	16.00	-4.8	21,049	-0.02%
2021/03/05	9	16.21	1	16.20	16.15	8	21,536	0.04%
2021/03/04	24	16.69	3.1	16.65	16.55	20.9	22,386	0.09%
2021/03/03	8	16.79	206	17.02	17.10	-198	22,715	-0.87%	大賣/鉅額交易
2021/03/02	268	17.76	25	17.55	17.00	243	22,914	1.06%	大買/鉅額交易
2021/02/26	13	17.15	23	17.14	17.15	-10	23,201	-0.04%
2021/02/25	8.1	17.06	5	17.05	17.00	3.1	25,293	0.01%
2021/02/24	82	17.29	16	17.42	16.80	66	26,346	0.25%
2021/02/23	78	16.97	4	17.10	17.20	74	26,401	0.28%
2021/02/22	3	17.00	0	0.00	17.00	3	26,273	0.01%
2021/02/19	11	16.72	13	16.96	17.00	-2	26,200	-0.01%
2021/02/18	2	16.70	11	16.75	16.85	-9	26,146	-0.03%
2021/02/17	6	16.76	58	16.61	16.70	-52	26,024	-0.20%
2021/02/05	2	15.53	1	15.55	15.50	1	25,771	0.00%
2021/02/04	2	15.70	0	0.00	15.70	2	25,743	0.01%
2021/02/03	19	15.93	2	15.95	15.80	17	25,738	0.07%
2021/02/02	22	16.13	28	16.38	16.20	-6	25,718	-0.02%
2021/02/01	5	15.86	5	15.88	15.90	0	25,574	0.00%
2021/01/29	49	15.90	0	0.00	15.50	49	25,475	0.19%
2021/01/28	12	16.02	7	16.01	16.05	5	25,412	0.02%
2021/01/27	3	16.70	13	16.80	16.50	-10	25,422	-0.04%
2021/01/26	8	16.53	8	16.56	16.45	0	25,447	0.00%
2021/01/25	27	17.07	7	17.04	16.95	20	25,381	0.08%
2021/01/22	29.7	17.19	24	17.32	17.30	5.7	25,339	0.02%
2021/01/21	89	17.24	96	17.22	16.75	-7	24,989	-0.03%
2021/01/20	88	17.44	79	17.32	16.60	9	24,558	0.04%
2021/01/19	122	17.65	183.1	18.16	18.40	-61.1	23,282	-0.26%	大買/大賣/
2021/01/18	1	16.10	5	16.38	16.75	-4	22,232	-0.02%
2021/01/15	17.9	17.02	18.1	16.74	16.30	-0.2	22,298	0.00%
2021/01/14	0	0.00	11	16.83	16.85	-11	22,326	-0.05%
2021/01/13	4	16.89	3	16.98	16.80	1	22,593	0.00%
2021/01/12	20	16.89	5	16.49	16.45	15	22,486	0.07%
2021/01/11	20	16.88	40	16.76	17.20	-20	22,233	-0.09%
2021/01/08	3	16.57	0	0.00	16.60	3	22,116	0.01%
2021/01/07	16	16.36	24	16.55	16.50	-8	22,150	-0.04%
2021/01/06	18	16.72	9	16.28	16.40	9	22,402	0.04%
2021/01/05	24	16.87	12	16.93	17.00	12	22,362	0.05%
2021/01/04	52	16.57	10	16.45	16.70	42	23,348	0.18%
2020/12/31	10	17.04	16	17.04	17.00	-6	24,338	-0.02%
2020/12/30	8	17.60	24	17.51	17.50	-16	24,317	-0.07%
2020/12/29	52	17.71	8	17.60	17.60	44	24,299	0.18%
2020/12/28	71	18.07	69	17.76	18.15	2	24,212	0.01%
2020/12/25	22	17.27	2	17.55	17.30	20	24,012	0.08%
2020/12/24	30	17.54	39.1	17.39	17.25	-9.1	24,580	-0.04%
2020/12/23	34	17.53	49	17.98	17.55	-15	24,708	-0.06%
2020/12/22	20	17.61	18	18.13	17.10	2	24,496	0.01%
2020/12/21	3	17.75	6	17.73	17.95	-3	24,469	-0.01%
2020/12/18	33	17.97	5	18.00	17.80	28	24,663	0.11%
2020/12/17	24	18.12	9.8	18.09	18.30	14.2	24,837	0.06%
2020/12/16	6	17.80	12.1	18.00	18.10	-6.1	24,926	-0.02%
2020/12/15	12	17.39	31.3	17.35	17.20	-19.3	24,906	-0.08%
2020/12/14	19	17.92	22	17.72	17.90	-3	24,946	-0.01%
2020/12/11	53.1	17.29	36	17.11	17.35	17.1	25,346	0.07%
2020/12/10	49	17.76	49.2	17.86	17.60	-0.2	25,770	0.00%
2020/12/09	26.2	19.59	50	19.50	19.50	-23.8	26,092	-0.09%
2020/12/08	78.2	19.82	211.6	20.26	20.80	-133.4	25,833	-0.52%	大賣/鉅額交易
2020/12/07	138	20.56	71.8	20.45	20.65	66.2	24,665	0.27%	大買/
2020/12/04	101	17.92	79.1	18.03	18.80	21.9	23,431	0.09%	大買/
2020/12/03	83	16.93	86.1	16.78	17.10	-3.1	22,291	-0.01%
2020/12/02	86	15.88	113.4	15.51	16.00	-27.4	21,137	-0.13%	大賣/
2020/12/01	53	14.81	71	14.88	14.95	-18	20,557	-0.09%
2020/11/30	65	14.60	46.2	14.57	14.60	18.8	20,137	0.09%
2020/11/27	6	13.51	86.6	13.65	13.85	-80.6	19,216	-0.42%
2020/11/26	45	13.23	180.3	13.39	13.55	-135.3	18,917	-0.72%	大賣/鉅額交易
2020/11/25	20	13.30	55.3	13.39	13.45	-35.3	18,602	-0.19%
2020/11/24	349	13.40	143	13.42	13.25	206	18,030	1.14%	大買/大賣/鉅額交易
2020/11/23	46	12.65	65.6	12.66	12.90	-19.6	15,856	-0.12%
2020/11/20	12	11.66	10.2	11.67	11.75	1.8	14,750	0.01%
2020/11/19	1	11.30	2	11.30	11.35	-1	14,571	-0.01%
2020/11/18	3.8	11.32	13.3	11.31	11.30	-9.5	14,639	-0.06%
2020/11/17	1	11.15	3	11.15	11.15	-2	14,669	-0.01%
2020/11/16	21	11.18	2.4	11.28	11.10	18.6	15,115	0.12%
2020/11/13	16	11.10	3	11.10	11.20	13	15,210	0.09%
2020/11/12	8	11.16	1	11.35	11.15	7	15,547	0.04%
2020/11/11	4	11.16	0	0.00	11.15	4	15,895	0.03%
2020/11/10	7	11.24	0.4	11.25	11.20	6.6	15,948	0.04%
2020/11/09	2	11.40	9	11.42	11.40	-7	15,935	-0.04%
2020/11/06	4	11.23	2	11.15	11.10	2	15,924	0.01%
2020/11/05	5	11.30	3.8	11.31	11.30	1.2	16,133	0.01%
2020/11/04	4	11.40	9	11.54	11.45	-5	16,157	-0.03%
2020/11/03	6	11.40	6	11.31	11.30	0	16,227	0.00%
2020/11/02	1.4	11.10	0.3	11.10	11.10	1.2	16,317	0.01%
2020/10/30	12	11.40	0.1	11.25	11.20	11.9	16,393	0.07%
2020/10/29	5	11.64	22.8	11.66	11.70	-17.8	16,375	-0.11%
2020/10/28	6.3	12.07	0	0.00	11.85	6.3	16,457	0.04%
2020/10/27	2	12.15	3	12.15	12.30	-1	16,375	-0.01%
2020/10/26	4	12.36	1	12.50	12.30	3	16,397	0.02%
2020/10/23	8	12.58	2	12.55	12.40	6	16,383	0.04%
2020/10/22	20	12.45	0	0.00	12.80	20	17,709	0.11%
2020/10/21	5	12.55	0	0.00	12.45	5	17,697	0.03%
2020/10/20	0	0.00	21	12.20	12.15	-21	17,553	-0.12%
2020/10/19	0	0.00	6	12.35	12.25	-6	18,132	-0.03%
2020/10/16	1	12.35	1	12.25	12.20	0	18,113	0.00%
2020/10/15	5	12.60	27	12.46	12.45	-22	18,149	-0.12%
2020/10/14	2	12.50	22	12.65	12.60	-20	17,999	-0.11%
2020/10/13	5	12.50	19	12.50	12.45	-14	17,783	-0.08%
2020/10/12	62	12.83	50.4	12.98	12.85	11.6	17,691	0.07%
2020/10/08	64	12.46	62	12.41	12.80	2	16,660	0.01%
2020/10/07	7	11.74	5	11.70	11.65	2	15,596	0.01%
2020/10/06	9	11.63	0	0.00	11.55	9	15,445	0.06%
2020/10/05	8	11.63	2	11.65	11.60	6	15,510	0.04%
2020/09/30	13	11.67	15	11.48	11.70	-2	15,428	-0.01%
2020/09/29	47	11.84	125	11.71	11.70	-78	15,331	-0.51%	大賣/
2020/09/28	7	11.23	9	11.10	11.30	-2	15,082	-0.01%
2020/09/25	49	10.66	16	10.77	10.30	33	15,003	0.22%
2020/09/24	6	11.13	0	0.00	11.05	6	15,028	0.04%
2020/09/23	40	11.32	12	11.38	11.20	28	15,112	0.19%
2020/09/22	16	12.84	23	12.90	12.95	-7	14,912	-0.05%
2020/09/21	15	13.17	26	13.10	13.05	-11	14,723	-0.07%
2020/09/18	34	13.26	8	13.50	13.30	26	14,571	0.18%
2020/09/17	139	13.34	4	13.35	13.35	135	14,499	0.93%	大買/鉅額交易
2020/09/16	59	13.91	33	13.60	13.40	26	14,458	0.18%
2020/09/15	99	13.95	41	13.74	13.60	58	14,093	0.41%
2020/09/14	81	13.50	64	13.68	13.95	17	13,490	0.13%
2020/09/11	15	12.74	5	12.75	12.70	10	12,634	0.08%
2020/09/10	1	12.75	0	0.00	12.60	1	12,501	0.01%
2020/09/09	10	12.55	4	12.55	12.60	6	12,495	0.05%
2020/09/07	3	12.78	1	12.45	12.40	2	12,692	0.02%
2020/09/04	129	12.29	0	0.00	12.30	129	12,518	1.03%	大買/鉅額交易
2020/09/03	5	12.40	13	12.53	12.70	-8	12,598	-0.06%
2020/09/02	0	0.00	2	12.35	12.35	-2	12,540	-0.02%
2020/09/01	1	12.40	2.2	12.58	12.40	-1.2	12,791	-0.01%
2020/08/31	0	0.00	2	12.40	12.40	-2	12,804	-0.02%
2020/08/28	10	12.40	0	0.00	12.35	10	12,926	0.08%
2020/08/26	13	12.49	10	12.45	12.45	3	13,041	0.02%
2020/08/25	15	12.36	0	0.00	12.40	15	13,082	0.11%
2020/08/24	6	12.31	3	12.32	12.30	3	13,164	0.02%
2020/08/21	12.2	12.14	81	12.20	12.35	-68.8	13,315	-0.52%
2020/08/20	6	12.00	1	12.65	11.95	5	13,678	0.04%
2020/08/19	1	13.30	6	13.27	13.15	-5	13,485	-0.04%
2020/08/18	7	13.86	37	13.89	13.60	-30	13,783	-0.22%
2020/08/17	4	12.93	19	13.38	13.50	-15	14,643	-0.10%
2020/08/14	0	0.00	5	12.71	12.85	-5	15,164	-0.03%
2020/08/13	8	12.58	0	0.00	12.55	8	15,327	0.05%
2020/08/12	0	0.00	2	12.58	12.55	-2	15,439	-0.01%
2020/08/11	5	13.12	4	13.08	12.85	1	15,645	0.01%
2020/08/10	1	12.75	2	12.70	12.70	-1	15,571	-0.01%
2020/08/07	16	12.84	51	12.94	12.70	-35	15,607	-0.22%
2020/08/06	51	12.88	6	12.77	12.80	45	15,558	0.29%
2020/08/03	4	12.90	36	12.73	12.70	-32	15,886	-0.20%
2020/07/31	5	12.40	5	12.40	12.45	0	15,792	0.00%
2020/07/30	0	0.00	5	12.40	12.45	-5	15,953	-0.03%
2020/07/29	16	12.19	1	12.25	12.25	15	16,109	0.09%
2020/07/28	76	13.15	140.5	12.96	12.30	-64.5	16,093	-0.40%	大賣/
2020/07/27	2	12.33	175	12.16	12.10	-173	14,859	-1.16%	大賣/鉅額交易
2020/07/24	15	12.27	21.3	12.20	11.90	-6.3	14,983	-0.04%
2020/07/23	88.1	12.67	14	12.59	12.45	74.1	15,158	0.49%
2020/07/22	4	11.90	3	11.87	11.85	1	14,855	0.01%
2020/07/21	0	0.00	2	11.55	11.85	-2	15,361	-0.01%
2020/07/20	4	11.40	0	0.00	11.40	4	15,784	0.03%
2020/07/15	6	11.78	3.6	11.81	11.70	2.4	16,935	0.01%
2020/07/14	6	12.15	0	0.00	12.00	6	17,270	0.03%
2020/07/13	1	12.20	0	0.00	12.15	1	17,607	0.01%
2020/07/10	11	12.38	0	0.00	12.20	11	17,621	0.06%
2020/07/09	0	0.00	5	13.05	12.90	-5	17,619	-0.03%
2020/07/08	0.1	12.95	11	13.15	13.05	-10.9	17,545	-0.06%
2020/07/07	80	13.26	73	13.01	12.95	7	17,497	0.04%
2020/07/06	8	13.40	11	13.33	13.35	-3	17,123	-0.02%
2020/07/03	12	13.07	5	12.99	13.00	7	16,896	0.04%
2020/07/02	29	12.62	16	12.65	12.70	13	16,861	0.08%
2020/07/01	8	12.44	5	12.50	12.50	3	16,738	0.02%
2020/06/30	11	12.45	2	12.25	12.25	9	16,677	0.05%
2020/06/29	2	12.15	2	12.15	12.15	0	16,648	0.00%
2020/06/24	3	12.42	1	12.45	12.35	2	16,639	0.01%
2020/06/23	4	12.60	27	12.52	12.55	-23	16,686	-0.14%
2020/06/22	10	12.54	20	12.68	12.35	-10	16,671	-0.06%
2020/06/19	0	0.00	11	12.27	12.30	-11	16,686	-0.07%
2020/06/18	13	12.14	0	0.00	12.00	13	16,792	0.08%
2020/06/17	2	12.00	16	12.00	12.00	-14	16,781	-0.08%
2020/06/16	4	12.11	12.1	11.97	11.95	-8.1	16,721	-0.05%
2020/06/15	10	12.28	11	12.07	11.85	-1	16,769	-0.01%
2020/06/12	23	11.62	13	11.79	12.05	10	16,667	0.06%
2020/06/10	14	11.83	2	11.80	11.75	12	16,346	0.07%
2020/06/09	4	12.76	25	12.75	12.70	-21	16,044	-0.13%
2020/06/08	5	13.00	13	13.08	12.90	-8	16,000	-0.05%
2020/06/05	2	12.70	9.8	12.64	12.65	-7.8	15,713	-0.05%
2020/06/04	2	12.65	6	12.55	12.55	-4	15,571	-0.03%
2020/06/03	31	12.47	1	12.45	12.45	30	15,464	0.19%
2020/06/02	1	12.55	2	12.60	12.45	-1	15,391	-0.01%
2020/06/01	6	12.35	1	12.55	12.45	5	15,419	0.03%
2020/05/29	1	12.45	11	12.44	12.45	-10	15,353	-0.07%
2020/05/28	15	12.51	28	12.32	12.20	-13	15,195	-0.09%
2020/05/27	31	12.59	37	12.73	12.30	-6	14,948	-0.04%
2020/05/26	34	13.53	30	13.29	13.30	4	14,452	0.03%
2020/05/25	59	13.72	52	13.75	13.55	7	14,151	0.05%
2020/05/22	75	13.93	67	13.86	13.90	8	13,764	0.06%
2020/05/21	88	12.79	61	12.75	13.20	27	12,518	0.22%
2020/05/20	0	0.00	112	12.15	12.00	-112	11,598	-0.97%	大賣/鉅額交易
2020/05/19	11	12.17	20	12.08	11.90	-9	11,337	-0.08%
2020/05/18	18	12.07	4	12.04	11.95	14	11,161	0.13%
2020/05/15	1	11.55	10	11.75	11.75	-9	10,866	-0.08%
2020/05/14	5	11.70	0	0.00	11.55	5	10,661	0.05%
2020/05/13	9	11.85	0	0.00	11.80	9	10,538	0.09%
2020/05/12	10	11.55	10	11.70	11.60	0	10,400	0.00%
2020/05/11	48	12.28	59	12.16	11.95	-11	10,201	-0.11%
2020/05/08	10	11.60	0	0.00	11.60	10	9,648	0.10%
2020/05/07	0	0.00	22	11.60	11.60	-22	9,591	-0.23%
2020/05/06	20	11.45	3	11.45	11.55	17	9,440	0.18%
2020/05/05	26	11.84	2	11.65	11.55	24	9,290	0.26%
2020/05/04	5	11.75	3	11.65	11.75	2	9,010	0.02%
2020/04/30	12	11.74	6	11.70	11.55	6	8,845	0.07%
2020/04/29	120	11.76	8	11.69	11.45	112	8,535	1.31%	大買/鉅額交易
2020/04/28	22	11.98	9	11.77	11.70	13	8,227	0.16%
2020/04/27	6	11.86	109	11.89	11.80	-103	7,914	-1.30%	大賣/鉅額交易
2020/04/24	99	11.81	60	11.76	11.70	39	7,612	0.51%
2020/04/23	52	11.10	43	11.17	11.70	9	7,064	0.13%
2020/04/22	28	10.79	51	10.73	10.85	-23	6,507	-0.35%
2020/04/21	125	10.97	91	11.06	11.10	34	6,124	0.56%	大買/
2020/04/20	28	10.14	29	10.17	10.35	-1	5,379	-0.02%
2020/04/17	27	9.99	62	10.08	9.89	-35	5,121	-0.68%
2020/04/16	82	9.71	7	9.47	9.79	75	4,686	1.60%
2020/04/15	1	8.95	9	8.90	8.90	-8	4,198	-0.19%
2020/04/14	18	8.98	1	9.01	8.90	17	4,148	0.41%
2020/04/13	0	0.00	1	8.65	8.68	-1	4,029	-0.02%
2020/04/10	0	0.00	0.6	8.50	8.50	-0.6	4,032	-0.01%
2020/04/09	0	0.00	5.3	8.63	8.59	-5.3	4,060	-0.13%
2020/04/08	0	0.00	20	8.52	8.65	-20	4,089	-0.49%
2020/04/07	22	8.69	5	8.45	8.46	17	4,424	0.38%
2020/04/06	2	8.10	13	8.16	8.24	-11	4,315	-0.25%
2020/04/01	22	8.09	18	8.11	8.15	4	4,253	0.09%
2020/03/31	5	8.26	18	8.12	8.02	-13	4,208	-0.31%
2020/03/30	18	8.07	34	8.08	8.08	-16	4,136	-0.39%
2020/03/27	6	8.22	23	8.10	7.98	-17	4,087	-0.42%
2020/03/26	34	8.20	22	8.22	8.20	12	4,081	0.29%
2020/03/25	2	8.03	41	8.24	8.03	-39	3,993	-0.98%
2020/03/24	40	8.09	73	7.92	8.16	-33	3,796	-0.87%
2020/03/23	68	7.38	1	7.40	7.44	67	3,618	1.85%
2020/03/19	16	6.07	6	6.04	6.16	10	3,595	0.28%
2020/03/17	0	0.00	5	5.83	5.80	-5	3,449	-0.14%
2020/03/12	0	6.88	0	0.00	6.88	0	3,411	0.00%
2020/03/10	0	0.00	0.1	7.66	7.71	-0.1	3,538	0.00%
2020/03/09	1	7.80	1	7.98	7.66	0	3,649	0.00%
2020/03/06	0	0.00	4	7.86	7.98	-4	3,580	-0.11%
2020/03/05	18	8.07	16	8.07	7.97	2	3,557	0.06%
2020/03/04	5	7.84	1	7.84	7.80	4	3,387	0.12%
2020/02/26	1	7.81	27	7.72	7.66	-26	3,467	-0.75%
2020/02/25	0	0.00	2	7.64	7.74	-2	3,473	-0.06%
2020/02/24	1	7.73	0	0.00	7.71	1	3,408	0.03%
2020/02/21	2	7.91	1	7.85	7.87	1	3,405	0.03%
2020/02/20	1	8.02	0	0.00	7.92	1	3,413	0.03%
2020/02/19	0	0.00	2	7.83	7.87	-2	3,408	-0.06%
2020/02/18	0	0.00	10	7.89	7.80	-10	3,412	-0.29%
2020/02/13	0	0.00	1	7.95	7.77	-1	3,424	-0.03%
2020/02/12	16	7.99	6	8.00	7.91	10	3,421	0.29%
2020/02/11	0	0.00	2	7.72	7.71	-2	3,359	-0.06%
2020/02/10	5	7.70	5	7.60	7.67	0	3,354	0.00%
2020/02/06	9	7.79	14	7.77	7.82	-5	3,359	-0.15%
2020/02/03	12	7.04	10	7.06	7.11	2	3,238	0.06%
2020/01/30	5	7.71	0.1	7.35	7.36	4.9	3,186	0.15%
2020/01/20	2	8.18	3	8.17	8.16	-1	3,113	-0.03%
2020/01/15	0	0.00	20	8.22	8.18	-20	3,160	-0.63%
2020/01/10	5	8.25	0	0.00	8.20	5	3,133	0.16%
2020/01/08	0	0.00	3	8.07	8.10	-3	3,112	-0.10%
2020/01/06	5	8.48	2	8.51	8.36	3	3,059	0.10%
2020/01/03	5	8.88	20	8.66	8.65	-15	2,999	-0.50%
2020/01/02	30	9.15	68	9.12	9.03	-38	2,890	-1.31%
2019/12/31	126	9.06	49	9.08	9.13	77	2,791	2.76%	大買/
2019/12/30	14	8.61	2	8.71	8.73	12	2,385	0.50%
2019/12/24	0	0.00	1	8.62	8.51	-1	2,251	-0.04%
2019/12/23	3	8.73	2	8.71	8.59	1	2,375	0.04%
2019/12/20	10	8.53	0	0.00	8.52	10	2,255	0.44%
2019/12/18	0	0.00	2	8.64	8.44	-2	2,281	-0.09%
2019/12/17	2	8.53	28	8.49	8.47	-26	2,251	-1.15%
2019/12/16	5	8.43	9.5	8.39	8.38	-4.5	2,194	-0.21%
2019/12/13	2	8.25	0	0.00	8.24	2	2,158	0.09%
2019/12/12	0	0.00	20	8.31	8.31	-20	2,127	-0.94%
2019/12/11	0	0.00	20	8.27	8.25	-20	2,093	-0.96%
2019/12/10	5	8.34	7	8.39	8.33	-2	2,085	-0.10%
2019/12/06	2	8.28	0	0.00	8.20	2	2,053	0.10%
2019/12/05	10	8.51	9	8.44	8.35	1	2,045	0.05%
2019/12/04	37	8.41	31	8.33	8.39	6	2,231	0.27%
2019/12/03	5	8.20	5	8.14	8.10	0	2,103	0.00%
2019/11/29	0	0.00	9	8.14	8.11	-9	2,122	-0.42%
2019/11/28	4	8.15	5	8.24	8.15	-1	2,113	-0.05%
2019/11/27	0	0.00	27	8.20	8.20	-27	2,123	-1.27%
2019/11/26	8	8.17	18	8.14	8.08	-10	2,090	-0.48%
2019/11/25	45	8.23	9	8.22	8.12	36	2,077	1.73%
2019/11/22	6	8.05	6	8.03	8.01	0	1,967	0.00%
2019/11/21	0	0.00	7	7.95	7.95	-7	1,942	-0.36%
2019/11/20	14	7.97	12	7.97	8.02	2	1,942	0.10%
2019/11/19	9	8.02	14.7	8.02	8.00	-5.7	1,949	-0.29%
2019/11/18	15	7.98	4	8.00	7.98	11	1,947	0.56%
2019/11/14	5	7.96	5	7.93	7.93	0	2,034	0.00%
2019/11/11	0	0.00	4	8.05	8.01	-4	2,032	-0.20%
2019/11/05	5	8.37	5	8.29	8.19	0	2,005	0.00%
2019/11/01	5	8.21	0	0.00	8.16	5	1,944	0.26%
2019/10/31	4	8.17	0	0.00	8.13	4	1,949	0.21%
2019/10/29	5	8.31	0	0.00	8.22	5	1,970	0.25%
2019/10/25	4	8.36	4	8.28	8.29	0	1,967	0.00%
2019/10/24	14	8.37	29	8.50	8.31	-15	1,960	-0.77%
2019/10/18	5	8.39	0	0.00	8.31	5	2,025	0.25%
2019/10/17	0	0.00	5	8.32	8.31	-5	2,144	-0.23%
2019/10/16	9	8.35	0	0.00	8.34	9	2,152	0.42%
2019/10/15	25	8.25	4	8.31	8.21	21	2,130	0.99%
2019/10/14	2	8.18	0	0.00	8.16	2	2,115	0.09%
2019/10/09	0	0.00	2	8.03	8.03	-2	2,089	-0.10%
2019/10/03	0	0.00	13.1	8.11	8.12	-13.1	2,156	-0.61%
2019/09/27	6	8.17	1	8.27	8.13	5	2,165	0.23%
2019/09/26	55	8.48	53	8.53	8.37	2	2,132	0.09%
2019/09/25	1	8.37	0	0.00	8.26	1	1,992	0.05%
2019/09/24	33	8.43	15	8.41	8.42	18	1,987	0.91%
2019/09/23	0	0.00	2	8.39	8.35	-2	1,988	-0.10%
2019/09/20	25	8.20	30	8.34	8.37	-5	1,989	-0.25%
2019/09/19	6	8.20	0	0.00	8.11	6	1,950	0.31%
2019/09/12	5	8.26	8	8.25	8.23	-3	1,936	-0.15%
2019/09/11	2	8.21	18	8.19	8.25	-16	1,934	-0.83%
2019/09/10	25	8.20	0	0.00	8.16	25	1,922	1.30%
2019/09/09	8	8.30	9	8.29	8.23	-1	1,891	-0.05%
2019/09/06	20	8.36	52.2	8.34	8.41	-32.2	1,872	-1.72%
2019/09/02	5	8.05	0	0.00	8.05	5	1,489	0.34%
2019/08/22	32	8.10	32	8.11	8.06	0	1,480	0.00%
2019/08/21	6	8.15	6	8.13	8.15	0	1,472	0.00%
2019/08/20	6	8.25	14	8.26	8.15	-8	1,468	-0.54%
2019/08/19	17	7.95	9	8.02	8.16	8	1,437	0.56%
2019/08/15	5	7.68	6	7.75	7.70	-1	1,396	-0.07%
2019/08/14	6	7.93	2	7.86	7.84	4	1,394	0.29%
2019/08/12	6	7.99	2	7.91	7.91	4	1,425	0.28%
2019/08/08	5	8.03	0	0.00	7.95	5	1,428	0.35%
2019/08/06	9	7.81	9	7.72	7.91	0	1,441	0.00%
2019/08/05	10	7.94	2	7.92	7.91	8	1,473	0.54%
2019/08/02	4	8.16	0	0.00	8.14	4	1,482	0.27%
2019/07/29	0	0.00	5	8.51	8.50	-5	1,546	-0.32%
2019/07/26	0	0.00	10	8.56	8.51	-10	1,565	-0.64%
2019/07/25	12	8.71	0	0.00	8.58	12	1,591	0.75%
2019/07/24	5	8.54	10	8.56	8.55	-5	1,586	-0.32%
2019/07/23	0	0.00	40	8.42	8.38	-40	1,575	-2.54%
2019/07/22	5	8.51	20	8.60	8.47	-15	1,632	-0.92%
2019/07/19	72	8.52	86	8.55	8.57	-14	1,792	-0.78%
2019/07/16	25	8.28	5	8.26	8.21	20	2,065	0.97%
2019/07/12	2	8.35	22	8.27	8.28	-20	2,198	-0.91%
2019/07/11	0	0.00	5	8.26	8.22	-5	2,222	-0.22%
2019/07/10	5	8.16	2	8.25	8.25	3	2,245	0.13%
2019/07/09	2	8.18	0	0.00	8.15	2	2,247	0.09%
2019/07/08	7	8.16	0	0.00	8.06	7	2,268	0.31%
2019/07/05	0	0.00	1	8.13	8.16	-1	2,304	-0.04%
2019/07/03	20	8.13	0	0.00	8.13	20	2,391	0.84%
2019/06/28	5	8.25	1	8.12	8.12	4	2,785	0.14%
2019/06/27	6	8.13	28	8.19	8.21	-22	2,765	-0.80%
2019/06/26	10	8.04	0	0.00	8.02	10	2,737	0.37%
2019/06/25	5	8.13	5	8.06	8.02	0	2,749	0.00%
2019/06/24	10	8.05	0	0.00	8.04	10	2,781	0.36%
2019/06/21	0	0.00	8	8.12	8.03	-8	2,790	-0.29%
2019/06/20	6	8.10	13	8.08	8.09	-7	2,795	-0.25%
2019/06/18	5	7.94	6	7.95	7.90	-1	2,834	-0.04%
2019/06/14	4	8.12	0	0.00	8.02	4	2,856	0.14%
2019/06/12	5	7.98	18	8.05	8.04	-13	2,910	-0.45%
2019/06/11	5	7.95	5	7.93	7.93	0	2,919	0.00%
2019/06/10	5	8.00	0	0.00	7.88	5	2,932	0.17%
2019/06/06	5	8.12	0	0.00	7.95	5	2,961	0.17%
2019/06/04	0	0.00	5	8.04	8.00	-5	2,991	-0.17%
2019/06/03	0	0.00	5	8.01	8.00	-5	2,992	-0.17%
2019/05/31	5	8.10	7	8.08	8.07	-2	3,021	-0.07%
2019/05/30	5	8.04	5	8.08	8.08	0	3,019	0.00%
2019/05/28	20	7.98	0	0.00	7.98	20	3,028	0.66%
2019/05/27	0	0.00	1	8.10	8.06	-1	3,042	-0.03%
2019/05/24	5	8.21	5	8.25	8.02	0	3,068	0.00%
2019/05/22	4	7.92	4	7.81	7.81	0	3,048	0.00%
2019/05/20	10	7.68	10	7.79	7.63	0	3,071	0.00%
2019/05/16	5	8.08	0	0.00	7.98	5	3,068	0.16%
2019/05/15	6	8.10	6	8.14	8.15	0	3,113	0.00%
2019/05/14	6	7.60	76	7.64	8.00	-70	3,556	-1.97%
2019/05/10	14	8.26	2	8.23	8.16	12	3,519	0.34%
2019/05/09	10	8.38	10	8.46	8.35	0	3,506	0.00%
2019/05/08	10	8.65	5	8.61	8.55	5	3,480	0.14%
2019/05/07	5	8.81	5	8.77	8.68	0	3,447	0.00%
2019/05/06	36	8.67	0	0.00	8.66	36	3,474	1.04%
2019/05/02	5	8.80	0	0.00	8.85	5	3,420	0.15%
2019/04/29	2	8.95	7	8.95	8.89	-5	3,476	-0.14%
2019/04/26	13	9.15	0	0.00	9.04	13	3,441	0.38%
2019/04/25	21	9.48	13	9.45	9.31	8	3,367	0.24%
2019/04/24	3	9.29	1	9.25	9.12	2	3,153	0.06%
2019/04/23	21	9.42	19	9.44	9.28	2	3,076	0.07%
2019/04/22	30	9.11	0	0.00	9.20	30	2,828	1.06%
2019/04/19	2	8.89	4	8.97	9.18	-2	2,760	-0.07%
2019/04/17	1	8.88	2	8.94	8.91	-1	2,612	-0.04%
2019/04/15	0	0.00	6	8.79	8.75	-6	2,591	-0.23%
2019/04/12	2	8.76	0	0.00	8.66	2	2,588	0.08%
2019/04/09	1	8.83	12	8.83	8.85	-11	2,561	-0.43%
2019/04/08	7	9.02	12	8.97	8.90	-5	2,534	-0.20%
2019/04/03	22	8.63	37	8.57	8.73	-15	2,414	-0.62%
2019/04/01	4	8.07	0	0.00	8.02	4	2,216	0.18%
2019/03/29	6	8.06	0	0.00	8.03	6	2,192	0.27%
2019/03/28	0.2	8.06	0	0.00	8.07	0.2	2,183	0.01%
2019/03/27	0	0.00	9	8.12	8.14	-9	2,189	-0.41%
2019/03/26	10	8.21	0	0.00	8.17	10	2,161	0.46%
2019/03/25	0	0.00	28	8.15	8.17	-28	2,173	-1.29%
2019/03/18	0	0.00	2.1	8.44	8.47	-2.1	2,187	-0.09%
2019/03/15	1	8.57	0	0.00	8.31	1	2,199	0.05%
2019/03/13	1	8.65	0	0.00	8.61	1	2,245	0.04%
2019/03/08	1	8.80	0	0.00	8.75	1	2,408	0.04%
2019/03/07	0	0.00	2	8.91	8.84	-2	2,446	-0.08%
2019/03/06	0	0.00	0.4	8.90	8.93	-0.4	2,451	-0.02%
2019/02/27	2	8.88	0	0.00	8.86	2	2,519	0.08%
2019/02/26	15	8.94	0	0.00	8.91	15	2,539	0.59%
2019/02/25	13	9.01	0	0.00	9.01	13	2,581	0.50%
2019/02/22	2	8.90	0	0.00	8.89	2	2,574	0.08%
2019/02/21	0.1	8.91	0	0.00	8.91	0.1	2,588	0.00%
2019/02/20	0	0.00	1	8.98	8.99	-1	2,586	-0.04%
2019/02/19	15	8.97	1	8.99	8.96	14	2,610	0.54%
2019/02/18	1.5	8.89	0	0.00	8.88	1.5	2,665	0.06%
2019/02/15	10.3	8.97	0	0.00	8.88	10.3	2,702	0.38%
2019/02/13	1	9.20	0	0.00	8.99	1	2,722	0.04%
2019/01/22	6	9.01	2	9.25	9.03	4	2,476	0.16%
2019/01/21	0	0.00	4	9.20	9.00	-4	2,467	-0.16%
2019/01/17	2	8.91	0	0.00	8.90	2	2,529	0.08%
2019/01/11	4	8.92	0	0.00	8.90	4	2,626	0.15%
2019/01/09	2	9.29	0	0.00	9.24	2	2,585	0.08%
2019/01/08	2	9.29	0	0.00	9.24	2	2,600	0.08%
2019/01/04	0	0.00	0.9	9.27	9.33	-0.9	2,633	-0.03%
2018/12/26	0	0.00	2	9.32	9.30	-2	2,697	-0.07%
2018/12/24	2	8.83	0	0.00	8.90	2	2,688	0.07%
2018/12/17	2	9.16	0	0.00	9.07	2	2,880	0.07%
2018/12/14	2	9.19	0	0.00	9.24	2	2,882	0.07%
2018/12/13	1	9.44	0	0.00	9.39	1	2,880	0.03%
2018/12/12	0	0.00	11	9.54	9.46	-11	2,882	-0.38%
2018/12/10	1	9.03	1	9.10	9.03	0	2,865	0.00%
2018/12/07	1	9.24	0	0.00	9.20	1	2,849	0.04%
2018/12/06	2	9.23	4	9.34	9.06	-2	2,829	-0.07%
2018/12/05	3	9.47	4	9.33	9.51	-1	2,796	-0.04%
2018/12/03	0	0.00	1	9.20	9.16	-1	2,735	-0.04%
2018/11/30	4	9.18	2	9.18	9.06	2	2,722	0.07%
2018/11/28	0	0.00	1	9.04	9.02	-1	2,681	-0.04%
2018/11/27	0	0.00	2	8.93	8.99	-2	2,667	-0.07%
2018/11/23	0	0.00	1	8.83	8.80	-1	2,667	-0.04%
2018/11/22	6	8.96	0	0.00	8.67	6	2,667	0.22%
2018/11/21	0	0.00	10	8.61	8.73	-10	2,689	-0.37%
2018/11/20	0	0.00	9	8.53	8.49	-9	2,723	-0.33%
2018/11/16	2	8.65	9	8.68	8.57	-7	2,843	-0.25%
2018/11/15	6	8.66	25	8.57	8.72	-19	2,856	-0.67%
2018/11/14	0	0.00	9	8.30	8.30	-9	2,860	-0.31%
2018/11/13	9	8.23	0	0.00	8.32	9	2,898	0.31%
2018/11/12	2	8.29	2	8.28	8.29	0	2,949	0.00%
2018/11/07	4	7.55	8	7.62	7.76	-4	3,040	-0.13%
2018/11/06	0	0.00	10	7.48	7.48	-10	3,159	-0.32%
2018/11/05	0	0.00	11	7.47	7.42	-11	3,228	-0.34%
2018/11/02	4	7.79	0	0.00	7.74	4	3,324	0.12%
2018/11/01	20	7.53	0	0.00	7.77	20	3,397	0.59%
2018/10/30	0	0.00	19	7.03	7.00	-19	3,451	-0.55%
2018/10/29	2	6.91	50	6.99	6.92	-48	3,531	-1.36%
2018/10/26	6	7.10	19	6.98	6.90	-13	3,630	-0.36%
2018/10/25	15	7.33	0	0.00	7.12	15	3,613	0.42%
2018/10/24	4	7.91	5	7.94	7.89	-1	3,580	-0.03%
2018/10/12	2	7.65	1	8.09	8.21	1	5,755	0.02%
2018/10/11	0	0.00	11	8.18	8.14	-11	5,852	-0.19%
2018/10/09	10	9.04	0	0.00	9.04	10	5,846	0.17%
2018/10/08	2	9.23	2	9.29	9.23	0	5,853	0.00%
2018/10/05	4	9.52	1	9.23	9.35	3	5,874	0.05%
2018/10/04	6	9.79	6	9.83	9.75	0	5,910	0.00%
2018/10/03	0	0.00	10	10.05	9.90	-10	5,988	-0.17%
2018/10/02	3	10.13	0	0.00	10.10	3	6,140	0.05%
2018/10/01	1	10.05	5	10.09	10.10	-4	6,180	-0.06%
2018/09/28	3	10.02	14	10.09	10.05	-11	6,336	-0.17%
2018/09/27	6	9.99	0	0.00	10.00	6	6,456	0.09%
2018/09/26	5	10.03	7	10.12	10.15	-2	6,634	-0.03%
2018/09/25	0	0.00	11	9.88	9.90	-11	6,787	-0.16%
2018/09/20	0	0.00	2	9.43	9.35	-2	7,677	-0.03%
2018/09/18	2	9.32	0	0.00	9.32	2	7,901	0.03%
2018/09/17	7	9.75	2	9.80	9.56	5	8,151	0.06%
2018/09/14	9	9.68	7	9.65	9.71	2	8,490	0.02%
2018/09/13	2	9.35	5	9.39	9.38	-3	8,852	-0.03%
2018/09/12	4	9.38	1	9.31	9.30	3	9,175	0.03%
2018/09/11	1	9.52	0	0.00	9.52	1	9,697	0.01%
2018/09/10	3	9.20	2	9.22	9.15	1	9,924	0.01%
2018/09/07	12	9.93	0	0.00	9.61	12	10,225	0.12%
2018/09/05	5	10.35	0	0.00	10.20	5	11,567	0.04%
2018/09/04	2	10.30	0	0.00	10.30	2	12,087	0.02%
2018/09/03	2	10.28	0	0.00	10.25	2	12,685	0.02%
2018/08/31	0	0.00	1	10.50	10.55	-1	13,900	-0.01%
2018/08/30	2	10.55	0	0.00	10.40	2	14,750	0.01%
2018/08/29	0	0.00	5	10.60	10.50	-5	16,025	-0.03%
2018/08/28	1	10.70	1	10.70	10.60	0	16,376	0.00%
2018/08/27	2	10.38	1.2	10.49	10.50	0.8	16,465	0.01%
2018/08/24	13	10.15	0	0.00	10.20	13	17,054	0.08%
2018/08/23	3	10.33	16	10.44	10.30	-13	17,378	-0.07%
2018/08/22	1	10.30	2	10.33	10.30	-1	17,500	-0.01%
2018/08/21	12	10.20	1	10.10	10.10	11	17,614	0.06%
2018/08/20	2	10.20	0	0.00	10.30	2	17,550	0.01%
2018/08/17	18	10.28	0	0.00	9.99	18	17,501	0.10%
2018/08/16	1	9.97	26	10.05	10.20	-25	17,432	-0.14%
2018/08/15	2	10.10	15	10.22	10.00	-13	17,400	-0.07%
2018/08/14	15	10.42	0	0.00	10.40	15	17,369	0.09%
2018/08/13	0	0.00	4	10.70	10.30	-4	17,346	-0.02%
2018/08/10	0	0.00	2	11.20	11.05	-2	17,232	-0.01%
2018/08/09	3	11.65	52	11.62	11.25	-49	17,162	-0.29%
2018/08/08	4	12.10	9	11.92	11.75	-5	17,058	-0.03%
2018/08/07	5	11.80	5	11.70	11.65	0	16,960	0.00%
2018/08/06	50	11.80	0	0.00	11.70	50	16,955	0.29%
2018/08/03	15	11.71	5	12.00	11.95	10	16,923	0.06%
2018/08/02	4	11.71	0	0.00	11.50	4	16,835	0.02%
2018/07/31	8	12.30	0	0.00	12.15	8	16,709	0.05%
2018/07/27	0	0.00	5	12.40	12.40	-5	16,647	-0.03%
2018/07/26	0	0.00	30	12.45	12.45	-30	16,608	-0.18%
2018/07/25	6	12.85	7	12.76	12.85	-1	16,582	-0.01%
2018/07/24	0	0.00	6.6	12.91	13.05	-6.6	16,509	-0.04%
2018/07/23	7	12.62	8	12.72	12.45	-1	16,330	-0.01%
2018/07/20	85	13.48	103	13.26	13.10	-18	16,155	-0.11%	大賣/
2018/07/19	55	12.71	12	12.76	13.00	43	15,369	0.28%
2018/07/18	5	11.48	29	11.56	12.00	-24	14,633	-0.16%
2018/07/17	0	0.00	10	11.45	11.30	-10	14,501	-0.07%
2018/07/16	10	11.53	0	0.00	11.45	10	14,463	0.07%
2018/07/13	2	11.40	0.3	11.30	11.40	1.7	14,436	0.01%
2018/07/12	2	11.48	1	11.50	11.50	1	14,396	0.01%
2018/07/10	10	11.30	50	11.38	11.45	-40	14,312	-0.28%
2018/07/09	0	0.00	10	11.20	11.10	-10	14,157	-0.07%
2018/07/06	10	10.70	0	0.00	11.20	10	14,090	0.07%
2018/07/05	5	11.50	8	11.41	11.50	-3	14,044	-0.02%
2018/07/04	4	11.89	12	12.08	11.85	-8	13,906	-0.06%
2018/07/03	11	11.98	5	12.51	11.90	6	13,729	0.04%
2018/07/02	37	12.97	71	13.00	12.70	-34	13,515	-0.25%
2018/06/29	69	12.73	13	12.80	12.80	56	12,993	0.43%
2018/06/28	9	11.69	12	11.70	11.65	-3	12,610	-0.02%
2018/06/27	2	12.08	20	12.10	11.70	-18	12,541	-0.14%
2018/06/26	27	12.05	51	12.06	12.00	-24	12,418	-0.19%
2018/06/25	0	0.00	7	11.91	11.90	-7	12,183	-0.06%
2018/06/22	8	13.53	5	13.10	12.90	3	11,922	0.03%
2018/06/21	15	13.45	1	13.50	13.15	14	11,578	0.12%
2018/06/20	7	13.32	14	13.27	13.50	-7	11,318	-0.06%
2018/06/19	18	13.63	0	0.00	13.45	18	10,836	0.17%
2018/06/15	3	13.80	30	13.95	13.85	-27	10,719	-0.25%
2018/06/14	111	14.15	113	13.58	13.55	-2	10,476	-0.02%	大買/大賣/
2018/06/13	110	14.57	148	14.43	14.50	-38	9,958	-0.38%	大買/大賣/
2018/06/12	66.3	14.38	84.2	14.10	13.90	-17.9	9,156	-0.20%
2018/06/11	45	13.82	453	13.90	13.90	-408	8,799	-4.64%	大賣/鉅額交易
2018/06/08	308	13.89	121.7	13.90	13.60	186.3	8,242	2.26%	大買/大賣/鉅額交易
2018/06/07	220	13.17	29	13.08	13.30	191	7,087	2.70%	大買/鉅額交易
2018/06/06	277	11.96	162	11.70	12.10	115	6,550	1.76%	大買/大賣/鉅額交易
2018/06/05	71	11.53	26.8	11.16	11.00	44.2	5,375	0.82%
2018/06/04	2	10.55	86	10.51	10.65	-84	5,547	-1.51%
2018/06/01	257	11.45	150.9	10.91	10.65	106.1	6,029	1.76%	大買/大賣/鉅額交易
2018/05/31	20	10.16	25	10.27	10.55	-5	5,436	-0.09%
2018/05/30	51	9.73	27	9.87	9.94	24	5,182	0.46%
2018/05/29	7	9.74	5	9.54	9.63	2	5,035	0.04%
2018/05/25	0	0.00	1	9.40	9.22	-1	5,059	-0.02%
2018/05/24	0	0.00	1	9.26	9.29	-1	5,217	-0.02%
2018/05/23	8	9.32	23	9.26	9.17	-15	5,338	-0.28%
2018/05/22	10	9.28	3	9.29	9.33	7	5,404	0.13%
2018/05/21	0	0.00	7	9.12	9.17	-7	5,396	-0.13%
2018/05/15	0	0.00	1.7	8.94	8.95	-1.7	5,589	-0.03%
2018/05/14	4	9.00	6	9.08	8.93	-2	5,765	-0.03%
2018/05/11	4	8.91	2	9.08	8.94	2	5,796	0.03%
2018/05/10	2	8.82	2	8.89	8.81	0	5,878	0.00%
2018/05/08	0	0.00	12	8.88	8.89	-12	6,412	-0.19%
2018/05/07	6	9.02	0	0.00	8.86	6	7,109	0.08%
2018/05/02	6	8.90	15	8.78	8.85	-9	8,500	-0.11%
2018/04/30	7	8.41	1	8.35	8.50	6	8,527	0.07%
2018/04/27	1	8.39	5	8.41	8.30	-4	8,571	-0.05%
2018/04/26	10	8.35	0	0.00	8.28	10	8,576	0.12%
2018/04/25	4	8.48	0	0.00	8.53	4	8,569	0.05%
2018/04/24	0	0.00	2	8.65	8.41	-2	8,593	-0.02%
2018/04/23	3	8.69	0	0.00	8.68	3	8,600	0.03%
2018/04/18	1	8.89	3	8.97	8.83	-2	8,667	-0.02%
2018/04/17	5	8.82	20	8.86	8.79	-15	8,677	-0.17%
2018/04/16	1	9.08	2	9.23	9.09	-1	8,647	-0.01%
2018/04/13	5	9.17	3	9.27	9.15	2	8,663	0.02%
2018/04/12	3	9.19	0	0.00	9.17	3	8,837	0.03%
2018/04/11	2	9.31	2	9.49	9.31	0	8,965	0.00%
2018/04/10	1	9.25	0	0.00	9.20	1	8,888	0.01%
2018/04/09	3	9.36	0	0.00	9.30	3	8,911	0.03%
2018/04/03	1	9.46	0	0.00	9.46	1	8,884	0.01%
2018/04/02	10	9.62	1	9.58	9.62	9	8,871	0.10%
2018/03/31	6	9.65	0	0.00	9.61	6	8,856	0.07%
2018/03/29	2	9.82	10.1	9.86	9.83	-8.1	8,845	-0.09%
2018/03/28	1	9.89	3	9.91	9.79	-2	8,847	-0.02%
2018/03/27	8	9.86	17.1	9.94	9.85	-9.1	8,845	-0.10%
2018/03/26	0	0.00	3	9.81	9.74	-3	8,798	-0.03%
2018/03/23	21	9.57	5	9.57	9.50	16	8,849	0.18%
2018/03/22	3	9.96	0	0.00	9.86	3	8,901	0.03%
2018/03/21	4	10.00	16	10.03	10.00	-12	8,875	-0.14%
2018/03/20	8	9.94	3	10.10	9.90	5	8,769	0.06%
2018/03/19	2	10.05	0	0.00	10.05	2	8,718	0.02%
2018/03/16	0	0.00	12	10.15	10.15	-12	8,684	-0.14%
2018/03/15	14	10.42	5	10.43	10.20	9	8,653	0.10%
2018/03/14	2	10.08	3	10.13	10.15	-1	8,497	-0.01%
2018/03/13	3	10.22	6	10.30	10.15	-3	8,474	-0.04%
2018/03/12	28	10.36	20	10.28	10.30	8	8,410	0.10%
2018/03/09	10	9.89	2	10.00	9.92	8	8,149	0.10%
2018/03/08	67	10.28	68	10.17	10.05	-1	8,080	-0.01%
2018/03/07	22	10.04	24	10.09	10.15	-2	7,635	-0.03%
2018/03/05	25	9.56	25	9.31	9.31	0	7,890	0.00%
2018/03/01	0	0.00	27	9.47	9.55	-27	7,760	-0.35%
2018/02/27	13	9.14	3	9.19	9.08	10	7,820	0.13%
2018/02/26	4	9.31	0	0.00	9.12	4	7,850	0.05%
2018/02/23	27	9.22	20	9.14	9.21	7	7,688	0.09%
2018/02/22	3	8.80	11	8.80	8.97	-8	7,626	-0.10%
2018/02/21	7	8.46	45	8.51	8.52	-38	7,640	-0.50%
2018/02/08	3	8.56	0	0.00	8.45	3	7,520	0.04%
2018/02/07	11	8.75	0	0.00	8.64	11	7,487	0.15%
2018/02/06	13	8.41	0	0.00	8.51	13	7,579	0.17%
2018/02/05	2	9.30	6	9.30	9.31	-4	7,563	-0.05%
2018/02/02	8	9.67	126.5	9.67	9.61	-118.5	7,551	-1.57%	大賣/鉅額交易
2018/02/01	59	10.12	32	9.90	9.85	27	7,617	0.35%
2018/01/31	7	10.21	3	10.12	10.10	4	7,394	0.05%
2018/01/30	142	10.69	158	10.63	10.40	-16	7,169	-0.22%	大買/大賣/
2018/01/29	146	10.81	126	10.70	11.05	20	6,499	0.31%	大買/大賣/
2018/01/26	138	9.85	31	9.86	10.05	107	5,812	1.84%	大買/鉅額交易
2018/01/25	26	9.50	15	9.54	9.27	11	5,358	0.21%
2018/01/24	7	9.35	0	0.00	9.36	7	5,212	0.13%
2018/01/23	0	0.00	6	9.27	9.20	-6	5,148	-0.12%
2018/01/22	3	9.13	0	0.00	9.12	3	5,176	0.06%
2018/01/19	3	9.22	0	0.00	9.20	3	5,415	0.06%
2018/01/18	7	9.33	8	9.36	9.28	-1	5,457	-0.02%
2018/01/17	3	9.24	22	9.29	9.33	-19	5,504	-0.35%
2018/01/16	8	9.27	8	9.30	9.20	0	5,602	0.00%
2018/01/15	5	9.30	0	0.00	9.28	5	5,676	0.09%
2018/01/11	0	0.00	3	9.25	9.10	-3	6,019	-0.05%
2018/01/10	1	9.14	0	0.00	9.16	1	6,275	0.02%
2018/01/09	3	9.18	0	0.00	9.09	3	7,179	0.04%
2018/01/08	14	9.63	18	9.36	9.28	-4	7,609	-0.05%
2018/01/05	5	9.48	3	9.30	9.36	2	7,690	0.03%
2018/01/04	1	9.19	5	9.10	9.15	-4	7,764	-0.05%
2018/01/03	0	0.00	3	9.20	9.07	-3	7,854	-0.04%
2018/01/02	0	0.00	3	8.99	9.02	-3	7,838	-0.04%