矽統 (2363)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	335.5	61.96	254	62.02	61.80	81.5	33,322	0.24%	大買/大賣/
2024/04/29	284.8	63.71	235.1	63.06	61.90	49.7	31,505	0.16%	大買/大賣/
2024/04/26	135.2	72.02	120.4	72.91	68.60	14.8	29,997	0.05%	大買/大賣/
2024/04/25	98.8	70.72	122	71.17	72.60	-23.2	29,657	-0.08%	大賣/
2024/04/24	65.2	67.39	110.9	67.30	70.00	-45.6	29,439	-0.16%	大賣/
2024/04/23	187.1	62.62	183	63.17	64.50	4.1	29,290	0.01%	大買/大賣/
2024/04/22	168.3	65.11	190.1	65.99	63.20	-21.8	29,103	-0.07%	大買/大賣/
2024/04/19	198.7	65.53	326.3	66.72	68.20	-127.7	28,760	-0.44%	大買/大賣/鉅額交易
2024/04/18	141.8	71.15	123.4	71.96	69.20	18.4	28,176	0.07%	大買/大賣/
2024/04/17	102.3	67.41	392.5	67.55	68.90	-290.2	27,846	-1.04%	大買/大賣/鉅額交易
2024/04/16	87.8	60.21	102.2	60.76	63.00	-14.4	27,594	-0.05%	大賣/
2024/04/15	67.3	61.61	143.8	61.67	62.00	-76.5	27,808	-0.28%	大賣/
2024/04/12	540.5	61.15	581.1	61.44	61.40	-40.7	27,415	-0.15%	大買/大賣/
2024/04/11	261.9	55.17	250.3	56.59	58.50	11.6	22,059	0.05%	大買/大賣/
2024/04/10	585.4	50.44	618.7	51.69	53.20	-33.4	19,819	-0.17%	大買/大賣/
2024/04/09	214.6	49.46	403.8	50.08	50.60	-189.2	17,036	-1.11%	大買/大賣/鉅額交易
2024/04/08	0	0.00	51.5	46.05	46.05	-51.5	14,346	-0.36%
2024/04/03	5	41.90	43.1	41.90	41.90	-38.1	14,281	-0.27%
2024/04/02	20	38.04	3.2	38.11	38.10	16.8	14,273	0.12%
2024/04/01	13.5	38.49	6.1	38.46	38.50	7.4	14,494	0.05%
2024/03/29	1.6	37.64	3	37.72	37.85	-1.4	14,588	-0.01%
2024/03/28	12.4	37.90	7.4	37.62	37.50	5.1	14,715	0.03%
2024/03/27	18.1	38.63	8	38.29	38.15	10.1	14,831	0.07%
2024/03/26	5.9	39.20	3	39.23	38.75	2.9	15,002	0.02%
2024/03/25	4.8	40.10	4	39.88	39.65	0.8	15,320	0.01%
2024/03/22	4.1	40.05	7	40.04	40.20	-2.9	15,669	-0.02%
2024/03/21	11.9	39.21	9	39.46	39.60	2.9	16,151	0.02%
2024/03/20	4.9	38.92	39	39.13	38.60	-34.1	19,825	-0.17%
2024/03/19	6.8	39.18	80	39.37	39.00	-73.3	22,951	-0.32%
2024/03/18	5.5	38.92	2.3	39.14	39.35	3.2	23,371	0.01%
2024/03/15	7.3	38.91	21	38.88	39.00	-13.7	23,636	-0.06%
2024/03/14	23.7	39.55	34.9	39.66	39.45	-11.2	23,890	-0.05%
2024/03/13	21.6	41.18	1	41.75	40.55	20.6	24,017	0.09%
2024/03/12	9.2	41.17	42	41.18	41.50	-32.8	24,233	-0.14%
2024/03/11	17.7	40.78	36.2	40.45	40.70	-18.4	24,409	-0.08%
2024/03/08	108.6	41.03	48	41.40	40.65	60.6	24,725	0.25%	大買/
2024/03/07	54.1	42.06	270	41.82	41.65	-215.9	25,018	-0.86%	大賣/鉅額交易
2024/03/06	79	43.19	14	43.08	43.00	65	25,327	0.26%
2024/03/05	8.9	43.44	13.5	43.70	43.60	-4.6	25,794	-0.02%
2024/03/04	54.1	44.01	56.8	44.21	43.35	-2.7	26,196	-0.01%
2024/03/01	31	44.25	194.2	43.63	43.60	-163.2	26,463	-0.62%	大賣/鉅額交易
2024/02/29	23.2	43.18	8.5	43.14	43.05	14.7	26,553	0.06%
2024/02/27	331.1	45.85	128.5	46.62	43.80	202.6	26,962	0.75%	大買/大賣/鉅額交易
2024/02/26	148	45.39	216.8	45.65	45.85	-68.7	26,527	-0.26%	大買/大賣/
2024/02/23	49.8	43.21	12.1	43.47	42.70	37.7	27,032	0.14%
2024/02/22	2	44.33	22	44.36	44.00	-20	27,709	-0.07%
2024/02/21	60.2	44.21	62	44.25	44.00	-1.8	28,781	-0.01%
2024/02/20	95.2	43.97	94.2	44.56	43.50	1	29,589	0.00%
2024/02/19	24	44.45	19.1	44.40	44.30	4.9	30,259	0.02%
2024/02/16	431.1	45.02	90.6	44.96	44.95	340.5	31,962	1.07%	大買/鉅額交易
2024/02/15	25	43.29	52.7	43.05	43.70	-27.7	32,241	-0.09%
2024/02/05	21	41.01	17	41.24	40.85	4	32,947	0.01%
2024/02/02	38	42.55	24	42.44	41.70	14	34,557	0.04%
2024/02/01	31	42.47	68.2	42.60	42.70	-37.2	36,936	-0.10%
2024/01/31	42.2	41.63	5.3	41.52	41.40	36.9	38,751	0.10%
2024/01/30	18	41.89	1	41.80	41.85	17	39,939	0.04%
2024/01/29	20.1	41.93	21	42.20	42.30	-0.9	41,821	0.00%
2024/01/26	19	42.75	7	43.01	42.15	12	45,394	0.03%
2024/01/25	29.2	43.11	6	43.30	43.15	23.2	45,917	0.05%
2024/01/24	22.3	43.66	5.2	43.59	43.35	17.1	46,101	0.04%
2024/01/23	64	43.78	25.3	44.09	43.85	38.7	46,247	0.08%
2024/01/22	53	44.24	72.9	44.01	44.15	-19.9	46,243	-0.04%
2024/01/19	42	41.79	117.1	42.04	42.25	-75.1	46,066	-0.16%	大賣/
2024/01/18	117.2	41.40	59.4	41.36	41.30	57.8	46,109	0.13%	大買/
2024/01/17	38.7	41.57	63.3	42.27	42.25	-24.6	46,249	-0.05%
2024/01/16	21.4	41.91	7	41.79	41.65	14.4	46,486	0.03%
2024/01/15	3.1	42.67	31	42.83	42.50	-27.9	46,682	-0.06%
2024/01/12	32.5	42.93	17	42.62	42.55	15.5	47,017	0.03%
2024/01/11	13.2	42.93	62.4	43.39	43.65	-49.2	47,501	-0.10%
2024/01/10	88.5	42.44	89.3	42.72	43.20	-0.8	48,193	0.00%
2024/01/09	172.1	42.25	91	42.41	41.60	81.1	52,678	0.15%	大買/
2024/01/08	125.1	45.18	33	45.08	44.80	92.1	55,091	0.17%	大買/
2024/01/05	21.1	45.45	18.2	45.32	45.25	2.9	60,292	0.00%
2024/01/04	21.1	46.05	9	46.07	45.70	12.1	63,654	0.02%
2024/01/03	19.1	45.98	162.6	45.96	46.65	-143.5	65,226	-0.22%	大賣/鉅額交易
2024/01/02	66.1	45.15	6.1	45.20	45.15	60	65,954	0.09%
2023/12/29	10.5	45.54	21	45.58	45.60	-10.6	66,789	-0.02%
2023/12/28	41.4	46.01	33	46.02	45.65	8.4	67,321	0.01%
2023/12/27	45.1	46.56	77.2	46.62	46.35	-32.1	67,758	-0.05%
2023/12/26	19.9	45.99	28	46.05	45.85	-8.1	68,886	-0.01%
2023/12/25	14.1	45.93	4.3	46.25	45.60	9.8	70,021	0.01%
2023/12/22	47	46.55	17	46.22	46.05	30.1	70,595	0.04%
2023/12/21	33.1	46.65	31.3	46.72	46.40	1.8	71,691	0.00%
2023/12/20	79.6	47.25	44.2	47.38	47.45	35.4	72,703	0.05%
2023/12/19	59.2	46.69	60.5	46.61	46.90	-1.3	73,667	0.00%
2023/12/18	140.1	46.59	181.7	46.43	46.20	-41.5	74,138	-0.06%	大買/大賣/
2023/12/15	714.5	51.24	421.1	49.52	47.50	293.4	74,603	0.39%	大買/大賣/鉅額交易
2023/12/14	346.2	51.14	441.1	51.42	52.00	-95	72,209	-0.13%	大買/大賣/
2023/12/13	69.6	46.16	89.7	46.75	47.35	-20.2	71,735	-0.03%
2023/12/12	170.4	46.16	85.8	46.29	45.35	84.7	73,351	0.12%	大買/
2023/12/11	31.1	45.52	112.1	45.78	46.00	-81	74,654	-0.11%	大賣/
2023/12/08	101.9	44.97	41.7	45.13	44.85	60.2	75,374	0.08%	大買/
2023/12/07	83	45.21	28.3	45.20	44.90	54.7	76,947	0.07%
2023/12/06	32.6	46.07	48.7	46.28	45.80	-16	79,140	-0.02%
2023/12/05	85.3	46.21	39	46.10	45.85	46.3	80,470	0.06%
2023/12/04	135	48.70	102.1	48.40	47.40	32.9	81,221	0.04%	大買/大賣/
2023/12/01	185	48.88	72.2	48.61	48.30	112.8	83,022	0.14%	大買/鉅額交易
2023/11/30	108	48.36	137.1	48.41	48.50	-29.1	84,404	-0.03%	大買/大賣/
2023/11/29	76.7	48.34	81	48.12	48.00	-4.3	85,866	-0.01%
2023/11/28	63.1	47.59	170.5	47.64	48.40	-107.4	89,205	-0.12%	大賣/鉅額交易
2023/11/27	58	46.85	48	46.60	46.10	10	90,643	0.01%
2023/11/24	80.2	47.48	53.8	47.80	47.00	26.4	93,327	0.03%
2023/11/22	135.6	50.25	246.3	50.65	50.30	-110.7	96,878	-0.11%	大買/大賣/鉅額交易
2023/11/21	214.1	50.54	93.8	50.15	49.35	120.3	98,689	0.12%	大買/鉅額交易
2023/11/20	103.6	49.80	232.3	50.22	49.60	-128.7	102,740	-0.13%	大買/大賣/鉅額交易
2023/11/17	93	48.95	99.2	49.12	49.00	-6.2	103,925	-0.01%
2023/11/16	106	48.02	124	48.14	48.50	-18	105,989	-0.02%	大買/大賣/
2023/11/15	294	48.23	408.1	48.02	48.15	-114.1	107,828	-0.11%	大買/大賣/鉅額交易
2023/11/14	164.7	46.07	153.7	46.15	45.70	10.9	109,022	0.01%	大買/大賣/
2023/11/13	95.6	44.96	91.4	45.05	45.40	4.3	109,394	0.00%
2023/11/10	195.3	45.34	205	45.16	45.10	-9.8	109,625	-0.01%	大買/大賣/
2023/11/09	391.5	46.64	539.8	45.41	44.15	-148.2	109,470	-0.14%	大買/大賣/鉅額交易
2023/11/08	543.2	49.99	225.1	49.85	49.00	318.2	108,731	0.29%	大買/大賣/鉅額交易
2023/11/07	168.5	53.59	143.2	53.54	52.80	25.4	107,853	0.02%	大買/大賣/
2023/11/06	250.6	52.12	240.6	52.18	53.70	10	107,781	0.01%	大買/大賣/
2023/11/03	759.2	55.39	416.4	55.88	52.30	342.8	106,883	0.32%	大買/大賣/鉅額交易
2023/11/02	147.5	55.69	166.1	55.89	58.10	-18.5	103,784	-0.02%	大買/大賣/
2023/11/01	124.3	50.77	95.1	51.18	53.40	29.2	103,252	0.03%	大買/
2023/10/31	128.3	51.33	93.9	51.57	49.80	34.4	103,057	0.03%	大買/
2023/10/30	67.6	50.99	67.6	51.07	51.60	0	103,103	0.00%
2023/10/27	139.2	51.13	165	51.70	50.00	-25.8	103,762	-0.02%	大買/大賣/
2023/10/26	66.1	52.07	86.2	52.20	51.70	-20.1	103,820	-0.02%
2023/10/25	79	53.15	89	53.43	53.00	-10	103,793	-0.01%
2023/10/24	139.6	51.20	151.2	51.56	51.90	-11.6	103,586	-0.01%	大買/大賣/
2023/10/23	104.2	54.08	60.4	54.18	54.00	43.8	103,079	0.04%	大買/
2023/10/20	118	53.44	105.9	53.92	53.70	12.1	102,750	0.01%	大買/大賣/
2023/10/19	199.1	50.60	130.4	50.92	53.40	68.7	102,321	0.07%	大買/大賣/
2023/10/18	278.1	51.04	150.7	51.33	49.50	127.4	101,714	0.13%	大買/大賣/鉅額交易
2023/10/17	819.8	53.01	947.4	53.12	54.10	-127.6	100,798	-0.13%	大買/大賣/鉅額交易
2023/10/16	311.7	48.72	330.3	48.78	49.95	-18.6	96,026	-0.02%	大買/大賣/
2023/10/13	559.7	45.80	545.8	45.81	47.70	13.9	92,963	0.01%	大買/大賣/
2023/10/12	273.4	43.64	354.9	44.15	44.95	-81.5	87,730	-0.09%	大買/大賣/
2023/10/11	71	39.38	413.6	39.92	40.90	-342.6	84,240	-0.41%	大賣/鉅額交易
2023/10/06	246	37.90	147	37.86	37.20	99	82,489	0.12%	大買/大賣/
2023/10/05	162.6	37.79	276.6	37.93	37.95	-114.1	81,453	-0.14%	大買/大賣/鉅額交易
2023/10/04	281.1	36.86	378.1	36.95	37.35	-97	80,502	-0.12%	大買/大賣/
2023/10/03	172	36.44	134	36.44	36.40	38	79,845	0.05%	大買/大賣/
2023/10/02	238.5	37.39	189	37.37	36.50	49.5	79,262	0.06%	大買/大賣/
2023/09/28	202.2	38.21	222.1	38.41	37.75	-19.9	77,939	-0.03%	大買/大賣/
2023/09/27	83.2	37.81	99.1	37.54	38.00	-15.9	76,725	-0.02%
2023/09/26	236	37.86	259.1	38.23	37.35	-23.1	75,989	-0.03%	大買/大賣/
2023/09/25	296.9	37.61	237.4	37.77	37.70	59.6	74,687	0.08%	大買/大賣/
2023/09/22	284.5	37.06	373	37.07	37.55	-88.5	73,425	-0.12%	大買/大賣/
2023/09/21	274	36.80	208.1	36.70	36.60	65.9	72,061	0.09%	大買/大賣/
2023/09/20	337	36.82	206	36.69	36.70	131	71,159	0.18%	大買/大賣/鉅額交易
2023/09/19	304.5	37.04	385.1	36.94	37.20	-80.6	70,097	-0.11%	大買/大賣/
2023/09/18	462.1	37.04	223.4	36.95	36.05	238.7	68,715	0.35%	大買/大賣/鉅額交易
2023/09/15	203.7	38.65	291.4	38.51	38.90	-87.7	66,004	-0.13%	大買/大賣/
2023/09/14	168.5	37.07	251.3	36.93	37.55	-82.8	63,884	-0.13%	大買/大賣/
2023/09/13	190.6	35.82	188.6	35.26	36.10	2.1	62,170	0.00%	大買/大賣/
2023/09/12	273	35.44	165.6	35.34	34.85	107.4	61,057	0.18%	大買/大賣/鉅額交易
2023/09/11	223.3	37.35	75	37.72	36.40	148.3	59,194	0.25%	大買/鉅額交易
2023/09/08	61.9	37.21	34.2	37.31	37.80	27.7	56,743	0.05%
2023/09/07	127.5	36.95	188.6	36.66	37.20	-61	55,150	-0.11%	大買/大賣/
2023/09/06	225.8	37.41	203.9	37.23	36.45	21.9	53,971	0.04%	大買/大賣/
2023/09/05	145.3	36.18	135.7	35.98	36.60	9.6	51,580	0.02%	大買/大賣/
2023/09/04	168.1	36.20	108	36.30	35.85	60.1	49,640	0.12%	大買/大賣/
2023/09/01	439.6	37.64	438.1	37.68	37.80	1.4	47,580	0.00%	大買/大賣/
2023/08/31	289	34.98	274.9	35.12	35.50	14.1	43,695	0.03%	大買/大賣/
2023/08/30	258.3	33.91	303.6	33.85	34.45	-45.3	41,668	-0.11%	大買/大賣/
2023/08/29	405.9	34.71	380.1	34.89	33.60	25.9	38,568	0.07%	大買/大賣/
2023/08/28	101.3	33.68	125.2	33.54	33.45	-23.9	34,809	-0.07%	大買/大賣/
2023/08/25	316.1	33.93	345.7	34.09	33.70	-29.6	33,163	-0.09%	大買/大賣/
2023/08/24	354.3	34.32	331.9	34.54	34.30	22.5	30,072	0.07%	大買/大賣/
2023/08/23	85	31.40	148.3	31.98	33.00	-63.3	25,165	-0.25%	大賣/
2023/08/22	266.6	30.09	204.1	30.16	30.00	62.5	22,764	0.27%	大買/大賣/
2023/08/21	185.7	27.87	290.8	28.24	29.00	-105.1	19,741	-0.53%	大買/大賣/鉅額交易
2023/08/18	205.3	27.20	177.6	27.49	26.40	27.7	16,996	0.16%	大買/大賣/
2023/08/17	49	25.62	91.3	25.87	26.40	-42.3	13,919	-0.30%
2023/08/16	76.2	24.60	79.2	24.30	24.00	-3	12,651	-0.02%
2023/08/15	86	25.59	129.7	25.81	25.70	-43.7	11,336	-0.39%	大賣/
2023/08/14	220.1	24.76	259	25.06	25.75	-39	9,722	-0.40%	大買/大賣/
2023/08/11	66.1	23.38	112.7	23.73	24.00	-46.6	7,896	-0.59%	大賣/
2023/08/10	107	23.19	74.5	23.20	23.25	32.5	6,754	0.48%	大買/
2023/08/09	28.2	21.12	52.3	21.44	22.45	-24.2	5,538	-0.44%
2023/08/08	10	20.81	19.1	20.66	21.30	-9.1	4,467	-0.20%
2023/08/07	19	19.42	11	19.46	19.50	8	3,922	0.20%
2023/08/04	7	19.44	6.1	19.16	19.35	0.9	3,829	0.02%
2023/08/02	12	20.08	10.2	19.89	19.50	1.8	3,726	0.05%
2023/08/01	62.2	20.62	86	20.60	20.40	-23.9	3,400	-0.70%
2023/07/31	9	19.79	32.6	19.87	20.20	-23.6	2,502	-0.94%
2023/07/28	10	18.33	9	18.49	18.40	1	2,135	0.05%
2023/07/27	2.2	17.27	8.1	18.00	17.95	-6	1,965	-0.30%
2023/07/26	0.8	17.05	0	0.00	17.10	0.8	1,877	0.04%
2023/07/25	10	17.15	1	17.15	17.05	9	1,870	0.48%
2023/07/21	1	17.00	2	17.05	17.10	-1	1,838	-0.05%
2023/07/20	5	17.29	2	17.15	17.25	3	1,839	0.16%
2023/07/19	0	0.00	4.6	17.67	17.65	-4.6	1,814	-0.26%
2023/07/18	2	18.80	3	18.72	18.00	-1	1,774	-0.06%
2023/07/17	11	18.00	52	17.47	18.40	-41	1,632	-2.51%
2023/07/14	1	16.80	1	16.85	16.75	0	1,578	0.00%
2023/07/13	2	16.83	1	16.70	16.70	1	1,575	0.06%
2023/07/12	2	16.93	8.5	16.88	16.90	-6.5	1,568	-0.41%
2023/07/11	1.8	17.13	1	17.15	17.10	0.8	1,545	0.05%
2023/07/10	10	17.35	3	17.30	17.30	7	1,534	0.46%
2023/07/07	4	17.53	7	17.51	17.55	-3	1,529	-0.20%
2023/07/06	11	18.56	17.5	18.54	18.55	-6.5	1,457	-0.45%
2023/07/05	0	0.00	14	18.85	18.85	-14	1,370	-1.02%
2023/07/04	0	0.00	25	18.45	18.55	-25	1,278	-1.96%
2023/07/03	0	0.00	2.1	18.37	18.35	-2.1	1,236	-0.17%
2023/06/30	0	0.00	5	18.25	18.25	-5	1,224	-0.41%
2023/06/29	1	18.10	0	0.00	18.05	1	1,218	0.08%
2023/06/28	0.2	18.10	3	18.05	18.00	-2.8	1,222	-0.23%
2023/06/27	1	18.15	4	18.10	18.00	-3	1,227	-0.24%
2023/06/26	0	0.00	12	18.35	18.25	-12	1,214	-0.99%
2023/06/21	0	0.00	14	18.48	18.50	-14	1,212	-1.15%
2023/06/20	0	0.00	0.1	18.20	18.25	-0.1	1,181	-0.01%
2023/06/19	2	18.30	10.2	18.38	18.35	-8.2	1,202	-0.68%
2023/06/16	0	0.00	0.1	18.40	18.35	-0.1	1,212	0.00%
2023/06/15	0	0.00	5	18.10	18.25	-5	1,202	-0.42%
2023/06/14	0.1	18.30	4	18.30	18.30	-3.9	1,220	-0.32%
2023/06/13	2	17.85	6	17.89	17.85	-4	1,152	-0.35%
2023/06/12	0	0.00	0.6	17.80	17.80	-0.6	1,153	-0.05%
2023/06/06	2	17.85	0	0.00	17.90	2	1,240	0.16%
2023/06/05	0.5	17.90	0	0.00	17.95	0.5	1,276	0.04%
2023/06/02	1.2	17.72	2	17.65	17.70	-0.8	1,290	-0.06%
2023/06/01	0	0.00	2	17.70	17.70	-2	1,319	-0.15%
2023/05/31	0.2	17.70	2	17.60	17.65	-1.8	1,395	-0.13%
2023/05/30	2.2	17.75	0	0.00	17.70	2.2	1,412	0.16%
2023/05/29	0.2	17.85	0	0.00	17.75	0.2	1,434	0.01%
2023/05/25	0.2	17.60	0	0.00	17.50	0.2	1,654	0.01%
2023/05/24	3	17.60	0	0.00	17.70	3	1,663	0.18%
2023/05/22	0.2	17.50	0	0.00	17.45	0.2	1,692	0.01%
2023/05/19	5.2	17.55	0	0.00	17.45	5.2	1,700	0.31%
2023/05/18	1.2	17.65	2	17.65	17.65	-0.8	1,697	-0.05%
2023/05/17	0.2	17.45	0	0.00	17.45	0.2	1,690	0.01%
2023/05/16	1.2	17.31	0	0.00	17.35	1.2	1,689	0.07%
2023/05/15	0.2	17.20	0	0.00	17.10	0.2	1,695	0.01%
2023/05/11	1	17.00	0	0.00	17.05	1	1,748	0.06%
2023/05/10	0.2	17.35	0	0.00	17.30	0.2	1,776	0.01%
2023/05/08	0	0.00	0.4	17.35	17.35	-0.4	1,812	-0.02%
2023/05/03	0.1	17.60	0	0.00	17.50	0.1	2,119	0.00%
2023/04/28	0.5	17.50	0	0.00	17.50	0.5	2,180	0.02%
2023/04/27	0	0.00	1	17.35	17.40	-1	2,179	-0.05%
2023/04/26	0	0.00	2	17.30	17.35	-2	2,180	-0.09%
2023/04/25	1	17.25	0	0.00	17.25	1	2,183	0.05%
2023/04/21	1	17.65	0	0.00	17.65	1	2,174	0.05%
2023/04/20	3	18.15	3	18.15	17.90	0	2,181	0.00%
2023/04/19	4.3	18.19	0	0.00	18.05	4.3	2,202	0.19%
2023/04/18	0	0.00	3	18.63	18.40	-3	2,172	-0.14%
2023/04/17	0.6	18.50	0	0.00	18.50	0.6	2,164	0.03%
2023/04/14	4	18.64	4	18.75	18.60	0	2,173	0.00%
2023/04/13	1	18.75	0	0.00	18.75	1	2,174	0.05%
2023/04/12	0	0.00	3	18.93	18.95	-3	2,181	-0.14%
2023/04/11	1	18.75	0	0.00	18.70	1	2,193	0.05%
2023/04/10	0	0.00	4	18.75	18.75	-4	2,272	-0.18%
2023/04/06	0	0.00	1	18.70	18.70	-1	2,377	-0.04%
2023/03/31	1	18.80	2	18.85	18.80	-1	2,378	-0.04%
2023/03/30	5	18.65	0	0.00	18.65	5	2,381	0.21%
2023/03/29	1	18.50	0	0.00	18.40	1	2,382	0.04%
2023/03/28	0	18.78	0	0.00	18.60	0	2,393	0.00%
2023/03/27	7	18.85	0	0.00	18.90	7	2,399	0.29%
2023/03/24	9	18.95	1	18.95	18.90	8	2,411	0.33%
2023/03/23	1	18.85	0.2	18.80	18.85	0.8	2,404	0.03%
2023/03/22	3	18.90	2	18.95	18.90	1	2,514	0.04%
2023/03/21	2	18.85	7	18.91	18.90	-5	2,501	-0.20%
2023/03/17	1	18.70	7.3	18.64	18.75	-6.3	2,500	-0.25%
2023/03/16	1	18.05	11	18.10	18.10	-10	2,482	-0.40%
2023/03/15	6	18.58	1	18.70	18.40	5	2,485	0.20%
2023/03/14	1	18.35	4	18.30	18.30	-3	2,503	-0.12%
2023/03/13	1	18.25	0	0.00	18.45	1	2,523	0.04%
2023/03/10	14	18.64	5	18.50	18.55	9	2,519	0.36%
2023/03/09	4	19.05	18.2	19.17	18.90	-14.2	2,567	-0.55%
2023/03/08	0	0.00	7	18.91	18.90	-7	2,646	-0.26%
2023/03/07	5	18.80	0	0.00	18.80	5	2,610	0.19%
2023/03/03	0	0.00	2	18.70	18.70	-2	2,542	-0.08%
2023/03/01	1	18.45	2	18.40	18.40	-1	2,456	-0.04%
2023/02/24	8.2	18.54	2	18.45	18.45	6.2	2,439	0.25%
2023/02/23	2	18.75	6	18.74	18.80	-4	2,341	-0.17%
2023/02/22	2	17.83	1	17.85	17.85	1	2,203	0.05%
2023/02/21	3	18.13	1	18.15	18.10	2	2,206	0.09%
2023/02/20	0	0.00	3	18.07	18.15	-3	2,224	-0.13%
2023/02/17	2	17.75	0	0.00	17.90	2	2,257	0.09%
2023/02/10	9	17.73	12	17.82	17.60	-3	2,507	-0.12%
2023/02/09	1	17.95	0	0.00	17.95	1	2,568	0.04%
2023/02/08	7.2	18.24	7	18.26	18.25	0.2	2,557	0.01%
2023/02/06	5	17.87	0	0.00	17.85	5	2,516	0.20%
2023/02/03	20.2	18.10	0	0.00	18.10	20.2	2,512	0.80%
2023/02/02	25	18.09	78	17.96	18.45	-53	2,443	-2.17%
2023/02/01	0.1	17.30	0	0.00	17.35	0.1	2,258	0.00%
2023/01/31	7.3	17.22	0	0.00	17.30	7.3	2,247	0.32%
2023/01/30	8	17.14	0	0.00	17.15	8	2,226	0.36%
2023/01/17	1	16.65	3	16.65	16.70	-2	2,192	-0.09%
2023/01/13	1	16.50	0	0.00	16.50	1	2,209	0.05%
2023/01/12	2	16.73	0.1	16.75	16.65	1.9	2,216	0.09%
2023/01/11	1	16.90	0	0.00	16.90	1	2,217	0.05%
2023/01/10	0.2	16.90	1	16.95	16.90	-0.8	2,230	-0.04%
2023/01/09	2	16.88	0	0.00	16.85	2	2,240	0.09%
2023/01/05	1	16.50	0	0.00	16.50	1	2,262	0.04%
2023/01/04	0.2	16.50	0	0.00	16.60	0.2	2,282	0.01%
2022/12/30	0	0.00	2	16.35	16.25	-2	2,272	-0.09%
2022/12/29	3	16.23	1	16.40	16.25	2	2,268	0.09%
2022/12/28	2.3	16.79	0	0.00	16.60	2.3	2,261	0.10%
2022/12/27	22	16.35	32	16.70	16.80	-10	2,197	-0.46%
2022/12/23	1	15.95	0	0.00	15.95	1	2,111	0.05%
2022/12/22	4	16.11	3	16.18	16.10	1	2,121	0.05%
2022/12/20	3	15.85	0	0.00	15.70	3	2,155	0.14%
2022/12/19	1	16.30	0	16.50	16.10	1	2,157	0.05%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/15	0.2	17.00	0	0.00	16.90	0.2	2,136	0.01%
2022/12/14	0	0.00	3	17.13	17.05	-3	2,130	-0.14%
2022/12/13	0	0.00	3	16.60	16.60	-3	2,012	-0.15%
2022/12/12	2	16.38	1	16.55	16.45	1	2,012	0.05%
2022/12/09	3.2	16.71	3	16.80	16.70	0.2	2,017	0.01%
2022/12/08	4	16.53	0	0.00	16.45	4	2,037	0.20%
2022/12/06	52	17.05	0	0.00	16.95	52	2,003	2.60%
2022/12/05	4.2	17.72	2	17.55	17.55	2.2	1,984	0.11%
2022/12/01	15	18.02	52	17.79	17.65	-37	1,981	-1.87%
2022/11/30	26	17.90	6	17.65	17.85	20	1,926	1.04%
2022/11/28	5	16.84	0	0.00	16.90	5	1,830	0.27%
2022/11/25	1	17.00	0	0.00	16.90	1	1,846	0.05%
2022/11/23	0.2	16.95	0	0.00	16.80	0.2	1,849	0.01%
2022/11/22	0.3	16.85	6	16.75	16.80	-5.7	1,867	-0.31%
2022/11/21	3	16.83	0	0.00	16.75	3	1,881	0.16%
2022/11/17	4	16.93	0	0.00	17.10	4	2,012	0.20%
2022/11/16	5	17.08	8	17.03	16.95	-3	2,135	-0.14%
2022/11/15	0	0.00	6	17.08	17.15	-6	2,192	-0.27%
2022/11/14	2	16.70	1	16.85	16.80	1	2,184	0.05%
2022/11/11	10.2	16.91	1	17.20	16.65	9.2	2,209	0.42%
2022/11/08	2.1	16.09	1	16.25	16.05	1.1	2,340	0.05%
2022/11/07	2.2	16.11	2	16.30	16.25	0.2	2,359	0.01%
2022/11/04	0	0.00	1	15.50	15.75	-1	2,371	-0.04%
2022/10/31	0.2	15.30	0	0.00	15.20	0.2	2,460	0.01%
2022/10/28	0	0.00	3	14.95	14.95	-3	2,460	-0.12%
2022/10/27	0	0.00	1	15.15	15.20	-1	2,455	-0.04%
2022/10/25	3	15.17	10	15.25	15.05	-7	2,467	-0.28%
2022/10/24	0	0.00	1	15.60	15.20	-1	2,475	-0.04%
2022/10/20	2	15.13	1	15.20	15.20	1	2,493	0.04%
2022/10/18	1	15.55	0	0.00	15.75	1	2,506	0.04%
2022/10/17	5	14.91	1	15.35	15.45	4	2,509	0.16%
2022/10/14	4	15.48	0	0.00	15.55	4	2,555	0.16%
2022/10/13	1	15.50	6	14.94	14.85	-5	2,557	-0.20%
2022/10/12	1	15.75	1	15.70	15.70	0	2,536	0.00%
2022/10/11	1	16.45	0	0.00	16.15	1	2,555	0.04%
2022/10/07	0.6	17.23	2	17.20	17.10	-1.4	2,569	-0.05%
2022/10/06	0	0.00	0.6	17.35	17.35	-0.6	2,584	-0.02%
2022/10/05	1	17.25	1	17.50	17.35	0	2,606	0.00%
2022/10/04	0.1	17.25	1.4	17.11	17.20	-1.3	2,616	-0.05%
2022/09/30	3.9	16.38	4	16.48	16.80	-0.1	2,643	0.00%
2022/09/29	1	16.90	3.3	16.90	16.80	-2.3	2,669	-0.09%
2022/09/28	1	16.65	1	17.60	16.60	0	2,681	0.00%
2022/09/26	1	17.70	0	0.00	17.70	1	2,700	0.04%
2022/09/22	1	18.25	6	18.15	18.30	-5	2,782	-0.18%
2022/09/21	1	18.45	0	0.00	18.40	1	2,787	0.04%
2022/09/20	0	0.00	1	18.70	18.75	-1	2,800	-0.04%
2022/09/19	1	18.70	0	0.00	18.65	1	2,821	0.04%
2022/09/16	3	18.90	0	0.00	18.90	3	2,833	0.11%
2022/09/15	4	19.45	4	19.58	19.35	0	2,863	0.00%
2022/09/14	2.2	18.63	0	0.00	18.85	2.2	2,857	0.08%
2022/09/13	6.1	19.20	1	19.05	19.00	5.1	2,875	0.18%
2022/09/12	1	19.10	0	0.00	19.00	1	2,923	0.03%
2022/09/07	7.3	18.48	3	18.50	18.45	4.3	2,957	0.14%
2022/09/06	4.4	18.94	1	18.95	18.85	3.4	2,947	0.12%
2022/09/05	10	19.48	6	19.47	19.30	4	2,946	0.14%
2022/09/02	1	19.95	0	0.00	19.90	1	2,952	0.03%
2022/09/01	0	0.00	4	20.09	20.10	-4	2,954	-0.14%
2022/08/31	3	20.12	0	0.00	20.15	3	2,949	0.10%
2022/08/30	1	20.15	6	20.00	20.25	-5	2,952	-0.17%
2022/08/29	3	20.02	3	19.93	20.00	0	2,947	0.00%
2022/08/26	4.4	20.68	2	20.75	20.65	2.4	2,951	0.08%
2022/08/25	2	20.50	4	20.60	20.55	-2	2,941	-0.07%
2022/08/24	24	20.71	9	21.09	20.45	15	2,934	0.51%
2022/08/23	17	23.79	11	23.82	23.70	6	2,825	0.21%
2022/08/19	22	23.65	0	0.00	23.70	22	2,623	0.84%
2022/08/18	0	0.00	18	23.45	23.50	-18	2,578	-0.70%
2022/08/17	6	23.41	5	23.30	23.35	1	2,544	0.04%
2022/08/16	10	23.04	27	22.96	23.05	-17	2,493	-0.68%
2022/08/15	15	22.71	5	22.30	22.95	10	2,403	0.42%
2022/08/12	9	21.53	0	0.00	21.80	9	2,242	0.40%
2022/08/11	25	21.45	3	21.35	21.20	22	2,207	1.00%
2022/08/10	4	20.64	5.3	20.58	20.80	-1.3	2,152	-0.06%
2022/08/09	1	20.10	0	0.00	20.05	1	2,098	0.05%
2022/08/08	7	19.79	0	0.00	19.90	7	2,104	0.33%
2022/08/05	3	19.77	6	19.79	19.90	-3	2,122	-0.14%
2022/08/04	6	19.09	1	19.15	19.30	5	2,122	0.24%
2022/08/03	2	19.45	0	0.00	19.35	2	2,125	0.09%
2022/08/02	5	19.54	1	19.55	19.55	4	2,134	0.19%
2022/08/01	2	19.70	0	0.00	19.95	2	2,140	0.09%
2022/07/29	1	19.70	3	19.82	19.80	-2	2,147	-0.09%
2022/07/28	3	19.58	0	0.00	19.40	3	2,167	0.14%
2022/07/27	2	19.45	2	19.55	19.60	0	2,162	0.00%
2022/07/26	5	19.65	0	0.00	19.45	5	2,161	0.23%
2022/07/25	1.4	20.09	4	20.01	20.00	-2.6	2,177	-0.12%
2022/07/22	3.2	20.23	3	20.13	20.10	0.2	2,339	0.01%
2022/07/21	0.5	20.40	3	20.05	20.30	-2.5	2,374	-0.11%
2022/07/19	4	19.50	2	19.70	19.70	2	2,362	0.08%
2022/07/18	1	19.75	3	19.65	19.70	-2	2,354	-0.08%
2022/07/15	0	0.00	2	19.20	19.20	-2	2,321	-0.09%
2022/07/14	20	18.44	4	18.93	18.90	16	2,305	0.69%
2022/07/13	0.3	18.75	3	18.83	18.75	-2.8	2,289	-0.12%
2022/07/12	9	18.32	0	0.00	17.90	9	2,284	0.39%
2022/07/11	2	18.93	0	0.00	19.10	2	2,268	0.09%
2022/07/07	0	0.00	8	18.83	18.85	-8	2,253	-0.35%
2022/07/06	10	18.16	0	0.00	18.00	10	2,235	0.45%
2022/07/05	1	18.25	10	18.65	18.60	-9	2,251	-0.40%
2022/06/30	5.3	19.56	0	0.00	19.20	5.3	2,182	0.24%
2022/06/27	0	0.00	3	20.95	20.85	-3	2,160	-0.14%
2022/06/24	1	20.40	0	0.00	20.30	1	2,159	0.05%
2022/06/23	3	20.55	8	20.35	20.45	-5	2,159	-0.23%
2022/06/22	4	21.45	0	0.00	21.15	4	2,131	0.19%
2022/06/20	42	21.25	0	0.00	21.10	42	2,186	1.92%
2022/06/16	0	0.00	1	22.40	22.40	-1	2,273	-0.04%
2022/06/15	2	22.73	0	0.00	22.80	2	2,310	0.09%
2022/06/13	1	22.95	1	23.05	22.95	0	2,416	0.00%
2022/06/10	1.2	23.58	0	0.00	23.55	1.2	2,457	0.05%
2022/06/08	0	0.00	3	23.55	23.45	-3	2,771	-0.11%
2022/06/07	3	23.40	0	0.00	23.40	3	2,795	0.11%
2022/06/06	1	23.50	4	23.35	23.50	-3	2,853	-0.11%
2022/06/02	0.4	23.40	0	0.00	23.30	0.4	2,901	0.01%
2022/06/01	3	23.35	2	23.53	23.40	1	2,941	0.03%
2022/05/31	3.2	23.17	0	0.00	23.15	3.2	2,938	0.11%
2022/05/27	2	23.00	2	22.85	22.85	0	3,005	0.00%
2022/05/26	2	22.90	0	0.00	22.85	2	3,070	0.07%
2022/05/25	4	22.96	1.3	23.00	22.95	2.7	3,111	0.09%
2022/05/23	6	23.38	0	0.00	23.25	6	3,180	0.19%
2022/05/20	0	0.00	3.2	23.31	23.35	-3.2	3,205	-0.10%
2022/05/19	1	23.45	5	23.25	23.45	-4	3,219	-0.12%
2022/05/18	0	0.00	1	23.50	23.40	-1	3,233	-0.03%
2022/05/17	0	0.00	3	22.95	23.05	-3	3,238	-0.09%
2022/05/16	2	22.80	3	22.68	22.50	-1	3,251	-0.03%
2022/05/13	6	22.23	1	22.35	22.35	5	3,274	0.15%
2022/05/11	3	22.58	10	22.75	22.55	-7	3,308	-0.21%
2022/05/10	0	0.00	7	22.16	22.65	-7	3,336	-0.21%
2022/05/09	2	22.60	0	0.00	22.25	2	3,398	0.06%
2022/05/06	1	22.60	14	22.64	22.90	-13	3,453	-0.38%
2022/05/05	2	23.05	10	23.05	22.95	-8	3,498	-0.23%
2022/05/04	1	22.25	3	22.35	22.55	-2	3,571	-0.06%
2022/05/03	11	22.38	1	22.30	22.20	10	3,606	0.28%
2022/04/29	4.3	22.69	4	22.74	22.40	0.3	3,637	0.01%
2022/04/28	0	0.00	8	22.52	22.45	-8	3,647	-0.22%
2022/04/27	8	21.27	4.7	21.40	21.65	3.3	3,490	0.09%
2022/04/26	9	22.09	10.2	22.09	22.00	-1.2	3,466	-0.03%
2022/04/25	3	22.32	0	0.00	22.05	3	3,516	0.09%
2022/04/21	0	0.00	2	23.70	23.60	-2	3,624	-0.06%
2022/04/20	0	0.00	0.2	23.40	23.50	-0.2	3,669	-0.01%
2022/04/19	0	23.25	0	0.00	23.25	0	3,702	0.00%
2022/04/15	5	23.25	0	0.00	23.25	5	3,809	0.13%
2022/04/14	9	23.63	3	23.65	23.60	6	3,921	0.15%
2022/04/11	3	23.10	6	23.45	22.90	-3	4,088	-0.07%
2022/04/07	0	0.00	2	23.90	23.35	-2	4,381	-0.05%
2022/04/06	4	23.95	1	23.95	23.95	3	4,413	0.07%
2022/04/01	1	23.85	3	23.95	24.05	-2	4,544	-0.04%
2022/03/31	0	0.00	2	24.10	24.10	-2	4,612	-0.04%
2022/03/30	0	0.00	6.1	24.35	24.35	-6.1	4,684	-0.13%
2022/03/29	2	24.30	0	0.00	24.30	2	4,707	0.04%
2022/03/28	7	23.97	4	24.09	24.20	3	4,746	0.06%
2022/03/25	1	24.35	1	24.25	24.10	0	4,776	0.00%
2022/03/24	2	24.10	4	24.14	24.30	-2	4,797	-0.04%
2022/03/23	0	24.25	2	24.38	24.35	-2	4,820	-0.04%
2022/03/22	1	24.20	1	24.05	24.35	0	4,868	0.00%
2022/03/21	1	24.15	7	24.48	24.15	-6	4,892	-0.12%
2022/03/17	4	24.03	6	23.95	23.90	-2	4,886	-0.04%
2022/03/16	6	23.55	5	23.65	23.60	1	4,945	0.02%
2022/03/15	3	23.35	6	23.40	23.35	-3	5,048	-0.06%
2022/03/14	13	23.88	5	23.95	24.00	8	5,213	0.15%
2022/03/11	9	22.92	9	23.26	23.40	0	5,234	0.00%
2022/03/10	3	22.55	4	22.61	22.55	-1	5,241	-0.02%
2022/03/09	5	21.96	1	21.65	22.10	4	5,490	0.07%
2022/03/08	2	21.70	4.1	21.64	21.30	-2.1	6,100	-0.03%
2022/03/07	8	22.18	4	22.20	22.20	4	6,536	0.06%
2022/03/04	4	23.08	1	23.10	23.00	3	6,816	0.04%
2022/03/03	4	23.34	7	23.34	23.30	-3	6,976	-0.04%
2022/03/02	1.2	23.18	1	23.15	23.20	0.2	7,202	0.00%
2022/02/25	3	22.33	1	22.10	22.15	2	7,324	0.03%
2022/02/24	1.5	22.39	2	22.70	21.95	-0.5	7,603	-0.01%
2022/02/23	2	22.85	6	22.70	22.90	-4	7,994	-0.05%
2022/02/22	3	22.78	1	22.80	22.75	2	9,730	0.02%
2022/02/18	1	23.15	0.8	23.20	23.20	0.2	10,370	0.00%
2022/02/14	8	22.96	2	23.05	22.80	6	11,312	0.05%
2022/02/11	2	23.78	3	23.73	23.80	-1	11,390	-0.01%
2022/02/10	5	23.80	0	0.00	23.85	5	11,848	0.04%
2022/02/09	5	23.95	6	23.96	23.95	-1	12,061	-0.01%
2022/02/08	4	23.15	2	23.20	23.35	2	12,303	0.02%
2022/02/07	0	0.00	11	22.66	22.80	-11	12,341	-0.09%
2022/01/26	3.1	22.07	4	22.24	22.35	-1	12,459	-0.01%
2022/01/25	9.1	22.90	4	22.85	22.80	5.1	12,781	0.04%
2022/01/24	4	23.18	0	0.00	23.20	4	12,900	0.03%
2022/01/21	1	23.85	3	24.13	23.75	-2	12,988	-0.02%
2022/01/19	10	24.20	0	0.00	24.15	10	13,346	0.07%
2022/01/18	4	24.69	3.2	24.50	24.50	0.8	13,490	0.01%
2022/01/17	8	24.66	13	24.69	24.70	-5	13,597	-0.04%
2022/01/14	0	0.00	2	24.05	24.05	-2	13,645	-0.01%
2022/01/12	1	24.15	4	24.08	23.90	-3	13,806	-0.02%
2022/01/11	7.1	24.05	1	23.90	23.85	6.1	13,874	0.04%
2022/01/10	1	24.40	12	24.37	24.20	-11	13,892	-0.08%
2022/01/07	17	24.48	31.3	24.52	24.45	-14.3	14,101	-0.10%
2022/01/06	2.7	24.94	7	24.85	24.90	-4.3	14,100	-0.03%
2022/01/05	1	25.40	1	25.20	25.20	0	14,173	0.00%
2022/01/04	5	25.35	14	25.30	25.30	-9	14,227	-0.06%
2022/01/03	11	25.88	6	25.77	25.75	5	14,271	0.04%
2021/12/30	5	26.16	7.3	26.24	26.30	-2.3	14,351	-0.02%
2021/12/29	0	0.00	1	25.90	25.90	-1	14,346	-0.01%
2021/12/28	0	0.00	3	26.20	25.80	-3	14,537	-0.02%
2021/12/27	1	25.50	8	25.74	25.80	-7	14,593	-0.05%
2021/12/24	2	25.70	4	25.59	25.50	-2	14,676	-0.01%
2021/12/23	1.2	25.51	32	25.50	25.50	-30.8	14,750	-0.21%
2021/12/22	2	25.45	1	25.65	25.25	1	14,909	0.01%
2021/12/21	1	25.35	1	25.30	25.20	0	14,934	0.00%
2021/12/20	0.2	25.10	0	0.00	25.10	0.2	14,974	0.00%
2021/12/17	4	25.34	2	25.38	25.20	2	15,111	0.01%
2021/12/16	4	25.65	4.2	25.88	25.60	-0.2	15,187	0.00%
2021/12/15	1.2	25.34	1	25.55	25.55	0.2	15,263	0.00%
2021/12/14	2	25.53	9	25.17	25.20	-7	15,406	-0.05%
2021/12/13	10	25.71	36	25.73	25.70	-26	15,642	-0.17%
2021/12/10	14	25.73	2	25.85	25.55	12	15,772	0.08%
2021/12/09	10.1	26.09	48	26.09	26.05	-37.9	15,881	-0.24%
2021/12/08	14	26.57	11.2	26.62	26.25	2.8	16,054	0.02%
2021/12/07	9	26.13	6.2	26.23	26.25	2.8	16,466	0.02%
2021/12/06	7	26.55	2	26.55	26.65	5	17,210	0.03%
2021/12/03	3	26.48	16	26.81	26.75	-13	17,898	-0.07%
2021/12/02	25	26.84	11	26.56	26.05	14	18,893	0.07%
2021/12/01	104	26.84	22.5	26.41	26.85	81.5	21,956	0.37%	大買/
2021/11/30	14	25.92	33	26.00	25.75	-19	23,630	-0.08%
2021/11/29	13	24.53	64	24.43	24.85	-51	24,182	-0.21%
2021/11/26	27.1	25.61	52.7	25.71	25.20	-25.6	24,439	-0.10%
2021/11/25	31	25.90	41	25.70	25.55	-10	24,500	-0.04%
2021/11/24	6	25.51	5	25.52	25.70	1	24,757	0.00%
2021/11/23	5	25.63	20	25.56	25.55	-15	24,868	-0.06%
2021/11/22	38	26.47	38	26.57	26.00	0	25,040	0.00%
2021/11/19	194.1	27.40	150.1	27.53	26.60	44	25,143	0.18%	大買/大賣/
2021/11/18	22.1	26.09	1	26.00	26.00	21.1	23,899	0.09%
2021/11/17	26.2	26.48	31	26.55	26.60	-4.8	24,198	-0.02%
2021/11/16	20	25.68	27.2	25.84	25.75	-7.2	23,951	-0.03%
2021/11/15	0	0.00	55.4	25.49	25.50	-55.4	23,867	-0.23%
2021/11/12	20	25.31	20.8	25.12	25.00	-0.8	24,105	0.00%
2021/11/11	29.3	25.30	24.2	25.62	25.45	5.1	24,211	0.02%
2021/11/10	5	24.87	26	24.86	24.85	-21	24,325	-0.09%
2021/11/09	41	25.63	29	25.63	25.25	12	24,701	0.05%
2021/11/08	18	25.37	15.7	25.48	25.40	2.3	24,982	0.01%
2021/11/05	62	25.24	11.1	25.25	25.25	50.9	25,683	0.20%
2021/11/04	2	24.50	15	24.67	24.45	-13	26,515	-0.05%
2021/11/03	1	24.35	9	24.55	24.55	-8	27,576	-0.03%
2021/11/02	27	24.90	10	25.08	24.30	17	28,902	0.06%
2021/11/01	0	0.00	8.4	24.45	24.45	-8.4	31,450	-0.03%
2021/10/29	13.2	24.06	2.2	24.04	23.90	11	33,638	0.03%
2021/10/28	4	24.46	7	24.31	24.25	-3	34,847	-0.01%
2021/10/27	23.1	24.72	70.2	24.82	24.85	-47.1	35,551	-0.13%
2021/10/26	5	24.61	18	24.56	24.20	-13	37,758	-0.03%
2021/10/25	23.2	24.00	18	24.19	24.35	5.2	38,110	0.01%
2021/10/22	65.2	24.44	15	24.42	24.40	50.2	38,221	0.13%
2021/10/21	26.3	24.03	15.3	24.40	23.85	11	38,369	0.03%
2021/10/20	8	24.05	10.2	24.31	24.05	-2.2	38,612	-0.01%
2021/10/19	11	24.05	21.3	24.00	24.05	-10.3	38,817	-0.03%
2021/10/18	0.3	23.65	1	23.80	23.60	-0.7	39,240	0.00%
2021/10/15	29	23.95	31.2	24.14	23.85	-2.2	39,725	-0.01%
2021/10/14	1	23.25	33	23.26	23.15	-32	39,654	-0.08%
2021/10/13	19.4	22.85	9	23.05	22.80	10.4	39,685	0.03%
2021/10/12	8.1	23.72	1.4	23.79	23.65	6.6	39,739	0.02%
2021/10/08	28	24.50	2	24.15	24.25	26	39,992	0.07%
2021/10/07	19	24.78	15.2	24.95	24.65	3.8	40,374	0.01%
2021/10/06	5	23.99	13.6	24.26	24.10	-8.6	41,904	-0.02%
2021/10/05	13.4	23.64	18.6	23.66	24.00	-5.3	43,296	-0.01%
2021/10/04	0.3	23.50	2.4	23.98	23.00	-2.1	43,223	0.00%
2021/10/01	8	24.66	0	0.00	24.10	8	43,315	0.02%
2021/09/30	7.1	25.17	17	25.26	25.30	-9.9	43,355	-0.02%
2021/09/29	10.4	25.18	3	25.03	24.90	7.4	43,544	0.02%
2021/09/28	37.2	26.17	8	26.10	26.05	29.2	44,063	0.07%
2021/09/27	12	26.74	0	0.00	26.50	12	44,114	0.03%
2021/09/24	4	26.79	35	26.81	26.80	-31	44,145	-0.07%
2021/09/23	12.2	26.50	26	26.47	26.25	-13.8	44,083	-0.03%
2021/09/22	12.2	26.03	6.2	26.05	26.05	6	44,133	0.01%
2021/09/17	5	26.87	2	26.90	27.00	3	44,073	0.01%
2021/09/16	32	27.01	30	27.50	26.80	2	43,959	0.00%
2021/09/15	9	27.06	3	27.13	26.85	6	43,793	0.01%
2021/09/14	16	27.36	19	27.35	27.15	-3	43,716	-0.01%
2021/09/13	31	27.45	9	27.48	27.30	22	43,573	0.05%
2021/09/10	151.1	27.94	54	28.03	27.95	97.1	43,362	0.22%	大買/
2021/09/09	114	27.86	95	27.97	27.75	19	42,888	0.04%	大買/
2021/09/08	104	27.40	81	27.65	27.05	23	42,075	0.05%	大買/
2021/09/07	99.7	29.11	88.3	28.99	28.40	11.4	41,379	0.03%
2021/09/06	246.2	29.54	265.4	29.68	30.20	-19.2	40,346	-0.05%	大買/大賣/
2021/09/03	120.4	28.26	310.3	28.29	28.80	-189.9	36,730	-0.52%	大買/大賣/鉅額交易
2021/09/02	46	27.42	71	27.36	26.20	-25	34,741	-0.07%
2021/09/01	11	26.24	137.5	26.95	27.05	-126.5	34,525	-0.37%	大賣/鉅額交易
2021/08/31	35	25.54	14	25.65	25.70	21	34,291	0.06%
2021/08/30	43	27.63	19	27.74	27.80	24	34,118	0.07%
2021/08/27	36	27.16	5	27.02	27.35	31	33,923	0.09%
2021/08/26	62	27.79	46	27.61	27.20	16	34,011	0.05%
2021/08/25	246	27.23	104	27.22	27.00	142	33,962	0.42%	大買/大賣/鉅額交易
2021/08/24	59	26.92	19	26.70	26.65	40	33,608	0.12%
2021/08/23	19	26.72	107	26.32	26.95	-88	33,387	-0.26%	大賣/
2021/08/20	4.5	24.62	20	24.92	24.80	-15.5	33,119	-0.05%
2021/08/19	30	25.07	6	25.03	24.60	24	33,003	0.07%
2021/08/18	28	24.94	140.2	24.62	25.70	-112.2	33,223	-0.34%	大賣/鉅額交易
2021/08/17	103	25.14	95	25.59	24.10	8	33,752	0.02%	大買/
2021/08/16	25.4	25.14	60	25.09	24.90	-34.6	33,505	-0.10%
2021/08/13	26	26.02	19.8	25.81	25.55	6.3	33,200	0.02%
2021/08/12	159	27.08	156	27.43	26.90	3	32,832	0.01%	大買/大賣/
2021/08/11	83	27.28	64.1	27.10	26.50	18.9	32,317	0.06%
2021/08/10	128	28.12	96	28.18	28.10	32	31,599	0.10%	大買/
2021/08/09	113.9	29.78	86	29.54	29.35	27.9	30,664	0.09%	大買/
2021/08/06	180.2	30.04	136.9	29.84	29.25	43.3	29,741	0.15%	大買/大賣/
2021/08/05	210.5	30.52	261.6	30.43	30.65	-51.1	28,528	-0.18%	大買/大賣/
2021/08/04	240.8	28.34	248.6	28.34	29.00	-7.8	26,027	-0.03%	大買/大賣/
2021/08/03	299.3	27.10	344.2	26.94	27.75	-44.9	23,989	-0.19%	大買/大賣/
2021/08/02	140.1	25.67	55	25.69	25.50	85.1	22,932	0.37%	大買/
2021/07/30	296.1	26.10	351.6	26.21	25.60	-55.5	22,352	-0.25%	大買/大賣/
2021/07/29	111.1	24.40	142	24.65	24.65	-30.9	20,122	-0.15%	大買/大賣/
2021/07/28	45	23.42	27	23.27	23.50	18	19,872	0.09%
2021/07/27	54	24.96	37	24.69	24.55	17	20,121	0.08%
2021/07/26	66	24.65	123.1	24.85	24.95	-57.1	20,232	-0.28%	大賣/
2021/07/23	44	24.32	10.7	24.24	24.15	33.3	20,526	0.16%
2021/07/22	77	24.23	103	24.41	24.35	-26	21,128	-0.12%	大賣/
2021/07/21	50	23.63	53	23.79	23.80	-3	22,342	-0.01%
2021/07/20	29	22.93	18	22.90	22.70	11	22,607	0.05%
2021/07/19	20	23.48	18	23.44	23.45	2	23,761	0.01%
2021/07/16	19.1	23.63	37	23.93	24.00	-17.9	24,118	-0.07%
2021/07/15	31	23.90	21	24.02	24.20	10	24,197	0.04%
2021/07/14	58	23.67	43.2	23.43	23.35	14.9	24,228	0.06%
2021/07/13	96.8	25.28	67.5	25.51	24.50	29.3	24,184	0.12%
2021/07/12	89	24.15	133.1	24.01	24.65	-44.1	22,801	-0.19%	大賣/
2021/07/09	5.2	22.33	34.2	22.52	22.45	-29	21,461	-0.14%
2021/07/08	22	22.52	49	22.69	22.50	-27	21,806	-0.12%
2021/07/07	5	22.32	35	22.32	22.30	-30	22,353	-0.13%
2021/07/06	58	22.26	37	22.36	22.15	21	22,663	0.09%
2021/07/05	111	22.34	97	22.30	22.90	14	22,708	0.06%	大買/
2021/07/02	7	21.32	3	21.55	21.55	4	22,481	0.02%
2021/07/01	5.2	21.25	1	21.20	21.15	4.2	22,737	0.02%
2021/06/30	2	21.70	16	21.64	21.55	-14	23,033	-0.06%
2021/06/29	14	21.71	23	21.68	21.30	-9	23,082	-0.04%
2021/06/28	2	21.48	7	21.74	21.75	-5	23,092	-0.02%
2021/06/25	64	21.56	0	0.00	21.45	64	23,186	0.28%
2021/06/24	5	21.65	10	21.59	21.55	-5	23,252	-0.02%
2021/06/23	1	21.30	6	21.35	21.30	-5	23,282	-0.02%
2021/06/22	2	21.00	3	20.95	20.85	-1	23,386	0.00%
2021/06/21	21	20.80	13	20.79	20.65	8	23,434	0.03%
2021/06/18	10	21.42	161	21.60	21.40	-151	24,068	-0.63%	大賣/鉅額交易
2021/06/17	0	0.00	4	21.78	21.90	-4	24,802	-0.02%
2021/06/16	17	21.36	8	21.34	21.25	9	25,304	0.04%
2021/06/15	200	22.25	9	22.07	21.95	191	26,279	0.73%	大買/鉅額交易
2021/06/11	1	21.90	0.7	21.80	21.70	0.4	26,200	0.00%
2021/06/10	4	21.79	13	21.80	21.75	-9	26,202	-0.03%
2021/06/09	67.2	21.88	44	21.77	21.95	23.2	26,084	0.09%
2021/06/08	13	21.23	13	21.37	21.65	0	25,538	0.00%
2021/06/07	11	20.98	14	21.14	21.05	-3	25,482	-0.01%
2021/06/04	17	21.30	6	21.44	21.10	11	25,388	0.04%
2021/06/03	9	21.77	31	21.75	21.90	-22	25,315	-0.09%
2021/06/02	34	21.69	19	21.79	21.50	15	25,091	0.06%
2021/06/01	13	21.55	40	21.52	21.45	-27	24,765	-0.11%
2021/05/31	27	21.26	26	21.38	21.20	1	24,673	0.00%
2021/05/28	7	21.11	19.7	21.19	21.15	-12.7	24,555	-0.05%
2021/05/27	3	20.77	12	20.68	20.80	-9	24,655	-0.04%
2021/05/26	51	21.12	40	20.77	20.75	11	24,700	0.04%
2021/05/25	53	20.88	54	21.14	21.50	-1	24,384	0.00%
2021/05/24	2	19.25	5	19.41	19.70	-3	23,592	-0.01%
2021/05/21	2	19.08	7	19.06	19.10	-5	23,619	-0.02%
2021/05/20	3	18.87	1	18.85	18.90	2	23,705	0.01%
2021/05/19	4	19.10	14	19.34	19.55	-10	23,679	-0.04%
2021/05/18	2	18.70	11	18.64	18.75	-9	23,624	-0.04%
2021/05/17	18	17.51	4	17.69	17.05	14	23,690	0.06%
2021/05/14	18	19.15	29	19.10	18.70	-11	23,551	-0.05%
2021/05/13	4	19.10	21	19.45	19.00	-17	23,366	-0.07%
2021/05/12	46	19.16	19	19.63	18.90	27	23,170	0.12%
2021/05/11	42	20.82	3	21.03	20.80	39	22,941	0.17%
2021/05/10	27	22.42	3.2	22.33	22.25	23.9	22,796	0.10%
2021/05/07	19.2	22.91	17	23.09	23.25	2.2	22,644	0.01%
2021/05/06	9	22.30	5	22.15	22.15	4	22,446	0.02%
2021/05/05	33.3	22.62	7.1	22.59	22.00	26.2	22,372	0.12%
2021/05/04	51	22.53	52	22.39	22.50	-1	22,259	0.00%
2021/05/03	28	23.88	58	23.77	23.30	-30	21,948	-0.14%
2021/04/29	88.7	25.77	14.7	25.68	25.30	74	22,047	0.34%
2021/04/28	61.1	26.32	42	26.19	26.70	19.1	21,976	0.09%
2021/04/27	254	25.56	251.6	25.90	26.00	2.4	22,434	0.01%	大買/大賣/
2021/04/26	36.7	24.42	65.1	24.61	24.80	-28.5	21,944	-0.13%
2021/04/23	47	22.16	53.4	21.98	22.55	-6.4	21,284	-0.03%
2021/04/22	35	21.09	22	21.43	20.50	13	20,128	0.06%
2021/04/21	9	21.18	34	21.14	20.90	-25	19,705	-0.13%
2021/04/20	16.1	21.16	24	21.31	21.20	-8	19,587	-0.04%
2021/04/19	11	20.89	18	20.73	21.00	-7	19,504	-0.04%
2021/04/16	23	20.34	1	20.35	20.55	22	19,257	0.11%
2021/04/15	11	19.91	9	20.01	20.10	2	19,080	0.01%
2021/04/14	26	19.93	43	19.33	19.80	-17	18,920	-0.09%
2021/04/13	50	21.37	38.4	21.38	20.30	11.6	18,627	0.06%
2021/04/12	32	20.73	29.4	20.84	20.60	2.6	17,965	0.01%
2021/04/09	12	20.14	22	20.29	20.05	-10	17,702	-0.06%
2021/04/08	19	19.76	23.4	19.91	19.95	-4.4	17,572	-0.03%
2021/04/07	39	19.49	69	19.37	19.25	-30	17,205	-0.17%
2021/04/06	41.1	19.10	29	19.01	19.10	12.1	17,117	0.07%
2021/04/01	7	18.66	5.1	18.65	18.55	1.9	17,121	0.01%
2021/03/31	12	18.73	2	18.75	18.65	10	17,081	0.06%
2021/03/30	0	0.00	9	18.59	18.65	-9	17,135	-0.05%
2021/03/29	6	18.46	1	18.40	18.35	5	17,362	0.03%
2021/03/26	4	18.36	3	18.47	18.35	1	17,325	0.01%
2021/03/25	5	18.38	2	18.15	18.20	3	17,241	0.02%
2021/03/24	1	18.25	4	18.30	18.30	-3	17,159	-0.02%
2021/03/23	56	18.79	51	18.50	18.45	5	17,149	0.03%
2021/03/22	53	18.92	51	19.04	18.90	2	16,568	0.01%
2021/03/19	15	18.34	46	18.22	18.50	-31	15,787	-0.20%
2021/03/18	51	18.12	36	18.28	17.55	15	15,329	0.10%
2021/03/17	4	17.08	8	17.00	16.90	-4	14,517	-0.03%
2021/03/16	0	0.00	6	16.91	16.85	-6	15,043	-0.04%
2021/03/15	3	16.75	40	16.61	16.65	-37	15,376	-0.24%
2021/03/12	6	16.62	5	16.65	16.60	1	16,595	0.01%
2021/03/11	5	16.53	1	16.00	16.60	4	17,823	0.02%
2021/03/10	0	0.00	1	16.00	16.00	-1	18,883	-0.01%
2021/03/09	9	15.76	1	15.75	15.85	8	20,295	0.04%
2021/03/08	6	16.22	10	16.05	16.00	-4	21,049	-0.02%
2021/03/05	2	16.20	32	16.20	16.15	-30	21,536	-0.14%
2021/03/04	15	16.64	2	17.00	16.55	13	22,386	0.06%
2021/03/03	1	16.85	35.9	17.02	17.10	-34.9	22,715	-0.15%
2021/03/02	111	17.39	98	17.13	17.00	13	22,914	0.06%	大買/
2021/02/26	0	0.00	13.2	17.15	17.15	-13.2	23,201	-0.06%
2021/02/25	20	17.02	6	17.08	17.00	14	25,293	0.06%
2021/02/24	9	17.01	1	17.35	16.80	8	26,346	0.03%
2021/02/23	11	16.92	136	17.00	17.20	-125	26,401	-0.47%	大賣/鉅額交易
2021/02/22	32	17.11	3	17.05	17.00	29	26,273	0.11%
2021/02/19	1	16.75	5	16.95	17.00	-4	26,200	-0.02%
2021/02/18	4	16.54	2	16.85	16.85	2	26,146	0.01%
2021/02/17	33	16.37	37	16.54	16.70	-4	26,024	-0.02%
2021/02/05	6	15.50	1	15.50	15.50	5	25,771	0.02%
2021/02/04	7	15.74	3	15.75	15.70	4	25,743	0.02%
2021/02/03	2	15.75	0	0.00	15.80	2	25,738	0.01%
2021/02/02	18	16.21	7	16.38	16.20	11	25,718	0.04%
2021/02/01	21	15.98	7	15.86	15.90	14	25,574	0.05%
2021/01/29	2	15.75	5	16.30	15.50	-3	25,475	-0.01%
2021/01/28	1	16.00	11	15.91	16.05	-10	25,412	-0.04%
2021/01/27	0	0.00	4	16.80	16.50	-4	25,422	-0.02%
2021/01/26	11	16.44	10	16.50	16.45	1	25,447	0.00%
2021/01/25	102	17.10	102	16.95	16.95	0	25,381	0.00%	大買/大賣/
2021/01/22	176	17.34	89	17.26	17.30	87	25,339	0.34%	大買/
2021/01/21	126	16.82	114	17.47	16.75	12	24,989	0.05%	大買/大賣/
2021/01/20	145	17.78	113	16.81	16.60	32	24,558	0.13%	大買/大賣/
2021/01/19	29	18.08	44.5	18.06	18.40	-15.5	23,282	-0.07%
2021/01/18	2	16.05	4	16.63	16.75	-2	22,232	-0.01%
2021/01/15	2	16.85	2	17.05	16.30	0	22,298	0.00%
2021/01/14	1	16.80	1	16.85	16.85	0	22,326	0.00%
2021/01/13	1	16.95	4	16.86	16.80	-3	22,593	-0.01%
2021/01/12	20	16.69	0	0.00	16.45	20	22,486	0.09%
2021/01/11	37	17.10	12	16.86	17.20	25	22,233	0.11%
2021/01/08	15	16.51	0	0.00	16.60	15	22,116	0.07%
2021/01/07	0	0.00	5	16.52	16.50	-5	22,150	-0.02%
2021/01/06	10	16.51	4.3	16.59	16.40	5.7	22,402	0.03%
2021/01/05	1	16.95	2	16.75	17.00	-1	22,362	0.00%
2021/01/04	7	16.51	2	16.65	16.70	5	23,348	0.02%
2020/12/31	12	17.17	13	17.01	17.00	-1	24,338	0.00%
2020/12/30	6	17.48	7.1	17.83	17.50	-1.1	24,317	0.00%
2020/12/29	14	17.62	3	17.70	17.60	11	24,299	0.05%
2020/12/28	42	18.10	32	18.08	18.15	10	24,212	0.04%
2020/12/25	21	17.45	20	17.53	17.30	1	24,012	0.00%
2020/12/24	4	17.46	0	0.00	17.25	4	24,580	0.02%
2020/12/23	9	17.63	44	17.63	17.55	-35	24,708	-0.14%
2020/12/22	65	17.89	11	17.95	17.10	54	24,496	0.22%
2020/12/21	88	17.76	88	17.84	17.95	0	24,469	0.00%
2020/12/18	23	18.02	19	18.51	17.80	4	24,663	0.02%
2020/12/17	90	18.08	85	18.13	18.30	5	24,837	0.02%
2020/12/16	28	18.07	37	18.14	18.10	-9	24,926	-0.04%
2020/12/15	42	17.42	38	17.62	17.20	4	24,906	0.02%
2020/12/14	131	17.78	142	17.85	17.90	-11	24,946	-0.04%	大買/大賣/
2020/12/11	235.3	17.18	239.7	17.28	17.35	-4.4	25,346	-0.02%	大買/大賣/
2020/12/10	87.5	17.87	80	17.87	17.60	7.5	25,770	0.03%
2020/12/09	110	19.75	215	19.69	19.50	-105	26,092	-0.40%	大買/大賣/鉅額交易
2020/12/08	316.1	20.16	298.7	20.34	20.80	17.4	25,833	0.07%	大買/大賣/
2020/12/07	151.5	20.38	223.1	20.40	20.65	-71.6	24,665	-0.29%	大買/大賣/
2020/12/04	30	17.98	112.7	18.19	18.80	-82.7	23,431	-0.35%	大賣/
2020/12/03	14.1	16.84	140.8	16.98	17.10	-126.7	22,291	-0.57%	大賣/鉅額交易
2020/12/02	4	15.80	44.2	15.68	16.00	-40.2	21,137	-0.19%
2020/12/01	50.2	14.88	36	14.87	14.95	14.2	20,557	0.07%
2020/11/30	5.1	14.64	51.8	14.52	14.60	-46.7	20,137	-0.23%
2020/11/27	1	13.75	10	13.79	13.85	-9	19,216	-0.05%
2020/11/26	0	0.00	43	13.49	13.55	-43	18,917	-0.23%
2020/11/25	12.2	13.30	25.4	13.37	13.45	-13.3	18,602	-0.07%
2020/11/24	173	13.45	313	13.43	13.25	-140	18,030	-0.78%	大買/大賣/鉅額交易
2020/11/23	177	12.65	168.1	12.83	12.90	8.9	15,856	0.06%	大買/大賣/
2020/11/20	2	11.65	15	11.56	11.75	-13	14,750	-0.09%
2020/11/19	153	11.30	2	11.30	11.35	151	14,571	1.04%	大買/鉅額交易
2020/11/18	0.9	11.25	6	11.25	11.30	-5.1	14,639	-0.04%
2020/11/17	0	0.00	2	11.25	11.15	-2	14,669	-0.01%
2020/11/16	0	0.00	1.3	11.26	11.10	-1.3	15,115	-0.01%
2020/11/12	150	11.25	0	0.00	11.15	150	15,547	0.96%	大買/鉅額交易
2020/11/11	8.7	11.16	2	11.20	11.15	6.7	15,895	0.04%
2020/11/10	3	11.18	52	11.21	11.20	-49	15,948	-0.31%
2020/11/09	0	0.00	2	11.43	11.40	-2	15,935	-0.01%
2020/11/06	4	11.28	3	11.23	11.10	1	15,924	0.01%
2020/11/05	2	11.30	0	0.00	11.30	2	16,133	0.01%
2020/11/04	6.6	11.39	4	11.53	11.45	2.6	16,157	0.02%
2020/11/03	2	11.30	3	11.35	11.30	-1	16,227	-0.01%
2020/11/02	4.6	11.02	0	0.00	11.10	4.6	16,317	0.03%
2020/10/30	8.1	11.31	0	0.00	11.20	8.1	16,393	0.05%
2020/10/29	5	11.61	0	0.00	11.70	5	16,375	0.03%
2020/10/28	13	12.01	2	12.05	11.85	11	16,457	0.07%
2020/10/27	5	12.15	0	0.00	12.30	5	16,375	0.03%
2020/10/26	5	12.26	0	0.00	12.30	5	16,397	0.03%
2020/10/23	8	12.71	2	12.45	12.40	6	16,383	0.04%
2020/10/22	3	12.43	28	12.50	12.80	-25	17,709	-0.14%
2020/10/21	3	12.47	13	12.54	12.45	-10	17,697	-0.06%
2020/10/20	0	0.00	4	12.20	12.15	-4	17,553	-0.02%
2020/10/19	11	12.29	0	0.00	12.25	11	18,132	0.06%
2020/10/15	1	12.40	22	12.59	12.45	-21	18,149	-0.12%
2020/10/14	20	12.74	4	12.70	12.60	16	17,999	0.09%
2020/10/13	2	12.45	0	0.00	12.45	2	17,783	0.01%
2020/10/12	64	12.79	26	12.96	12.85	38	17,691	0.21%
2020/10/08	79	12.37	105	12.56	12.80	-26	16,660	-0.16%	大賣/
2020/10/07	46	11.77	45	11.70	11.65	1	15,596	0.01%
2020/10/06	3	11.60	15	11.62	11.55	-12	15,445	-0.08%
2020/10/05	16	11.69	33	11.79	11.60	-17	15,510	-0.11%
2020/09/30	0	0.00	2	11.70	11.70	-2	15,428	-0.01%
2020/09/29	25	11.80	26	11.73	11.70	-1	15,331	-0.01%
2020/09/28	35	11.15	65	10.99	11.30	-30	15,082	-0.20%
2020/09/25	56	10.72	1	10.55	10.30	55	15,003	0.37%
2020/09/24	3	11.15	0	0.00	11.05	3	15,028	0.02%
2020/09/23	32	11.27	9	11.28	11.20	23	15,112	0.15%
2020/09/22	6	12.90	1	12.95	12.95	5	14,912	0.03%
2020/09/21	4	13.06	202	13.10	13.05	-198	14,723	-1.34%	大賣/鉅額交易
2020/09/18	1	13.40	0	0.00	13.30	1	14,571	0.01%
2020/09/17	0	0.00	173	13.30	13.35	-173	14,499	-1.19%	大賣/鉅額交易
2020/09/16	48	13.90	21	13.88	13.40	27	14,458	0.19%
2020/09/15	90	13.98	82	13.81	13.60	8	14,093	0.06%
2020/09/14	111	13.91	107	13.79	13.95	4	13,490	0.03%	大買/大賣/
2020/09/11	14	12.75	0	0.00	12.70	14	12,634	0.11%
2020/09/10	51	12.65	5	12.67	12.60	46	12,501	0.37%
2020/09/09	0	0.00	1	12.55	12.60	-1	12,495	-0.01%
2020/09/08	1	12.30	0	0.00	12.40	1	12,524	0.01%
2020/09/07	10	12.64	6	12.67	12.40	4	12,692	0.03%
2020/09/04	9	12.16	0	0.00	12.30	9	12,518	0.07%
2020/09/03	0	0.00	6	12.63	12.70	-6	12,598	-0.05%
2020/09/02	2	12.30	0	0.00	12.35	2	12,540	0.02%
2020/09/01	2	12.50	1	12.60	12.40	1	12,791	0.01%
2020/08/28	1	12.40	0	0.00	12.35	1	12,926	0.01%
2020/08/27	0	0.00	3	12.60	12.45	-3	12,958	-0.02%
2020/08/26	0	0.00	10	12.55	12.45	-10	13,041	-0.08%
2020/08/25	0	0.00	2	12.43	12.40	-2	13,082	-0.02%
2020/08/24	3	12.30	0	0.00	12.30	3	13,164	0.02%
2020/08/21	14	12.43	9	12.38	12.35	5	13,315	0.04%
2020/08/20	13	12.02	3	12.45	11.95	10	13,678	0.07%
2020/08/19	2	13.10	0	0.00	13.15	2	13,485	0.01%
2020/08/18	7	13.85	4	13.93	13.60	3	13,783	0.02%
2020/08/17	4	13.45	12	13.53	13.50	-8	14,643	-0.05%
2020/08/14	4	12.51	2	12.55	12.85	2	15,164	0.01%
2020/08/13	1	12.60	1	12.70	12.55	0	15,327	0.00%
2020/08/12	1	12.60	1	12.80	12.55	0	15,439	0.00%
2020/08/11	5	13.09	1	13.10	12.85	4	15,645	0.03%
2020/08/10	1	12.70	2	12.85	12.70	-1	15,571	-0.01%
2020/08/07	5	12.75	5	13.05	12.70	0	15,607	0.00%
2020/08/06	2	12.70	0	0.00	12.80	2	15,558	0.01%
2020/08/05	1	12.65	6	12.77	12.65	-5	15,573	-0.03%
2020/08/04	14	12.79	11	12.70	12.70	3	15,967	0.02%
2020/08/03	32	12.80	14	12.81	12.70	18	15,886	0.11%
2020/07/31	4	12.39	6	12.51	12.45	-2	15,792	-0.01%
2020/07/30	0	0.00	5	12.32	12.45	-5	15,953	-0.03%
2020/07/29	11	12.13	0	0.00	12.25	11	16,109	0.07%
2020/07/28	54.5	13.05	150	13.27	12.30	-95.5	16,093	-0.59%	大賣/
2020/07/27	5	12.20	14	12.30	12.10	-9	14,859	-0.06%
2020/07/24	20	12.21	22	12.05	11.90	-2	14,983	-0.01%
2020/07/23	1	12.30	18	12.44	12.45	-17	15,158	-0.11%
2020/07/22	0	0.00	1	11.90	11.85	-1	14,855	-0.01%
2020/07/21	6	11.73	9	11.73	11.85	-3	15,361	-0.02%
2020/07/20	13	11.36	2	11.45	11.40	11	15,784	0.07%
2020/07/17	1	11.60	0	0.00	11.65	1	16,118	0.01%
2020/07/16	1	11.85	8	11.89	12.05	-7	16,755	-0.04%
2020/07/15	16	11.79	8	12.05	11.70	8	16,935	0.05%
2020/07/14	67	12.06	0	0.00	12.00	67	17,270	0.39%
2020/07/13	3	12.20	7	12.30	12.15	-4	17,607	-0.02%
2020/07/10	35	12.26	51	12.16	12.20	-16	17,621	-0.09%
2020/07/09	5	12.98	0.6	12.80	12.90	4.4	17,619	0.03%
2020/07/08	5	13.07	24	13.09	13.05	-19	17,545	-0.11%
2020/07/07	116	13.15	2	13.18	12.95	114	17,497	0.65%	大買/鉅額交易
2020/07/06	2	13.18	35	13.27	13.35	-33	17,123	-0.19%
2020/07/03	2	13.00	93	13.02	13.00	-91	16,896	-0.54%
2020/07/02	7	12.68	0	0.00	12.70	7	16,861	0.04%
2020/07/01	0	0.00	4	12.45	12.50	-4	16,738	-0.02%
2020/06/30	7	12.39	12	12.50	12.25	-5	16,677	-0.03%
2020/06/29	7	12.18	0	0.00	12.15	7	16,648	0.04%
2020/06/24	6	12.45	0	0.00	12.35	6	16,639	0.04%
2020/06/23	0	0.00	46	12.54	12.55	-46	16,686	-0.28%
2020/06/22	10	12.35	3	12.60	12.35	7	16,671	0.04%
2020/06/19	2	11.95	15	12.09	12.30	-13	16,686	-0.08%
2020/06/18	22	12.19	11	12.15	12.00	11	16,792	0.07%
2020/06/17	11	12.00	6	12.00	12.00	5	16,781	0.03%
2020/06/16	3	11.97	2	12.00	11.95	1	16,721	0.01%
2020/06/15	0	0.00	6	12.15	11.85	-6	16,769	-0.04%
2020/06/12	15	11.65	7	11.99	12.05	8	16,667	0.05%
2020/06/11	97	11.90	11	11.90	11.65	86	16,465	0.52%
2020/06/10	23	11.89	77	11.84	11.75	-54	16,346	-0.33%
2020/06/09	7	12.73	2	12.75	12.70	5	16,044	0.03%
2020/06/08	19	12.95	18	13.08	12.90	1	16,000	0.01%
2020/06/05	62	12.52	2	12.45	12.65	60	15,713	0.38%
2020/06/04	2	12.55	1	12.80	12.55	1	15,571	0.01%
2020/06/03	65	12.46	0	0.00	12.45	65	15,464	0.42%
2020/06/02	5	12.50	4	12.60	12.45	1	15,391	0.01%
2020/06/01	7	12.49	10	12.50	12.45	-3	15,419	-0.02%
2020/05/29	57	12.35	12.1	12.42	12.45	44.9	15,353	0.29%
2020/05/28	4	12.38	4	12.50	12.20	0	15,195	0.00%
2020/05/27	55	12.56	34	12.44	12.30	21	14,948	0.14%
2020/05/26	14	13.30	15	13.35	13.30	-1	14,452	-0.01%
2020/05/25	22	13.77	17	13.73	13.55	5	14,151	0.04%
2020/05/22	55	13.92	179	14.01	13.90	-124	13,764	-0.90%	大賣/鉅額交易
2020/05/21	90	12.86	90	12.70	13.20	0	12,518	0.00%
2020/05/20	9	12.09	17	12.16	12.00	-8	11,598	-0.07%
2020/05/19	9	12.04	3	12.25	11.90	6	11,337	0.05%
2020/05/18	10	12.06	70	12.10	11.95	-60	11,161	-0.54%
2020/05/15	251	11.62	23	11.70	11.75	228	10,866	2.10%	大買/鉅額交易
2020/05/14	546	11.55	500	11.55	11.55	46	10,661	0.43%	大買/大賣/
2020/05/13	6	11.74	5	11.82	11.80	1	10,538	0.01%
2020/05/12	1	11.55	1	12.05	11.60	0	10,400	0.00%
2020/05/11	15	12.17	35	12.10	11.95	-20	10,201	-0.20%
2020/05/08	10	11.61	1	11.75	11.60	9	9,648	0.09%
2020/05/07	8	11.68	2	11.70	11.60	6	9,591	0.06%
2020/05/06	9	11.44	32	11.53	11.55	-23	9,440	-0.24%
2020/05/05	42	11.77	6	11.68	11.55	36	9,290	0.39%
2020/05/04	10	11.65	20	11.49	11.75	-10	9,010	-0.11%
2020/04/30	47	11.69	17	11.66	11.55	30	8,845	0.34%
2020/04/29	32	11.63	23	11.61	11.45	9	8,535	0.11%
2020/04/28	38	11.94	20	12.00	11.70	18	8,227	0.22%
2020/04/27	41	11.87	16	11.92	11.80	25	7,914	0.32%
2020/04/24	36	11.78	32	11.92	11.70	4	7,612	0.05%
2020/04/23	34	11.44	76	11.47	11.70	-42	7,064	-0.59%
2020/04/22	35	10.67	17	10.87	10.85	18	6,507	0.28%
2020/04/21	47	10.91	14	11.03	11.10	33	6,124	0.54%
2020/04/20	14	10.18	16.9	10.20	10.35	-2.9	5,379	-0.05%
2020/04/17	7	9.94	11	10.02	9.89	-4	5,121	-0.08%
2020/04/16	81	9.50	106	9.50	9.79	-25	4,686	-0.53%	大賣/
2020/04/15	11	8.86	11	8.93	8.90	0	4,198	0.00%
2020/04/14	19	8.92	3	8.94	8.90	16	4,148	0.39%
2020/04/13	0	0.00	15	8.65	8.68	-15	4,029	-0.37%
2020/04/10	16	8.42	10	8.52	8.50	6	4,032	0.15%
2020/04/09	8	8.64	71	8.60	8.59	-63	4,060	-1.55%
2020/04/08	0	0.00	29	8.57	8.65	-29	4,089	-0.71%
2020/04/07	47	8.51	112	8.46	8.46	-65	4,424	-1.47%	大賣/
2020/04/06	0	0.00	9	8.19	8.24	-9	4,315	-0.21%
2020/04/01	2	8.10	30	8.15	8.15	-28	4,253	-0.66%
2020/03/31	19	8.11	9	8.24	8.02	10	4,208	0.24%
2020/03/30	25	8.06	5	8.10	8.08	20	4,136	0.48%
2020/03/27	17	8.08	0	0.00	7.98	17	4,087	0.42%
2020/03/26	5	8.20	10	8.23	8.20	-5	4,081	-0.12%
2020/03/25	11	8.17	4	8.22	8.03	7	3,993	0.18%
2020/03/24	51	7.97	77	8.01	8.16	-26	3,796	-0.68%
2020/03/23	10	7.37	7	7.43	7.44	3	3,618	0.08%
2020/03/19	48	6.11	11.5	6.00	6.16	36.6	3,595	1.02%
2020/03/18	1	5.63	0	0.00	5.60	1	3,453	0.03%
2020/03/17	125	5.80	0	0.00	5.80	125	3,449	3.62%	大買/鉅額交易
2020/03/16	5	6.10	0	0.00	6.06	5	3,430	0.15%
2020/03/13	4	6.23	3	6.26	6.45	1	3,457	0.03%
2020/03/12	4	7.05	5	6.88	6.88	-1	3,411	-0.03%
2020/03/10	31	7.52	10	7.43	7.71	21	3,538	0.59%
2020/03/09	5	7.78	0	0.00	7.66	5	3,649	0.14%
2020/03/06	41	7.80	0	0.00	7.98	41	3,580	1.14%
2020/03/05	10	8.00	77	8.05	7.97	-67	3,557	-1.88%
2020/03/04	2	7.46	0	0.00	7.80	2	3,387	0.06%
2020/03/03	10	7.45	0	0.00	7.50	10	3,355	0.30%
2020/02/17	3	7.67	0	0.00	7.67	3	3,413	0.09%
2020/02/14	11	7.79	10	7.79	7.77	1	3,414	0.03%
2020/02/13	2	7.88	11	7.88	7.77	-9	3,424	-0.26%
2020/02/12	1	7.90	1	8.04	7.91	0	3,421	0.00%
2020/02/11	3	7.72	0	0.00	7.71	3	3,359	0.09%
2020/02/10	15	7.67	0	0.00	7.67	15	3,354	0.45%
2020/02/07	9	7.66	5	7.65	7.64	4	3,322	0.12%
2020/02/06	3	7.58	15	7.81	7.82	-12	3,359	-0.36%
2020/02/05	5	7.28	0	0.00	7.35	5	3,268	0.15%
2020/02/04	5	7.31	0	0.00	7.30	5	3,252	0.15%
2020/02/03	0	0.00	1	7.06	7.11	-1	3,238	-0.03%
2020/01/31	15	7.39	40	7.43	7.43	-25	3,207	-0.78%
2020/01/30	12	7.72	0	0.00	7.36	12	3,186	0.38%
2020/01/20	10	8.24	19	8.17	8.16	-9	3,113	-0.29%
2020/01/17	17	8.25	5	8.26	8.25	12	3,103	0.39%
2020/01/16	0	0.00	10	8.17	8.22	-10	3,171	-0.32%
2020/01/15	0	0.00	5	8.24	8.18	-5	3,160	-0.16%
2020/01/13	1	8.22	0	0.00	8.22	1	3,111	0.03%
2020/01/10	5	8.17	0	0.00	8.20	5	3,133	0.16%
2020/01/09	31	8.21	1	8.21	8.18	30	3,107	0.97%
2020/01/08	0	0.00	2	8.09	8.10	-2	3,112	-0.06%
2020/01/07	31	8.17	0	0.00	8.22	31	3,091	1.00%
2020/01/06	0	0.00	3	8.42	8.36	-3	3,059	-0.10%
2020/01/03	2	8.84	7	8.72	8.65	-5	2,999	-0.17%
2020/01/02	1	9.10	33	9.06	9.03	-32	2,890	-1.11%
2019/12/31	8	9.08	15	9.02	9.13	-7	2,791	-0.25%
2019/12/30	27	8.73	1	8.71	8.73	26	2,385	1.09%
2019/12/25	11	8.49	0	0.00	8.47	11	2,243	0.49%
2019/12/23	21	8.82	22	8.79	8.59	-1	2,375	-0.04%
2019/12/20	0	0.00	4	8.55	8.52	-4	2,255	-0.18%
2019/12/19	0	0.00	3	8.54	8.54	-3	2,273	-0.13%
2019/12/18	0	0.00	17	8.58	8.44	-17	2,281	-0.74%
2019/12/17	22	8.52	1	8.47	8.47	21	2,251	0.93%
2019/12/16	0	0.00	35	8.39	8.38	-35	2,194	-1.59%
2019/12/13	1	8.24	0	0.00	8.24	1	2,158	0.05%
2019/12/12	13	8.32	3	8.40	8.31	10	2,127	0.47%
2019/12/10	7	8.37	3	8.35	8.33	4	2,085	0.19%
2019/12/09	1	8.27	0	0.00	8.23	1	2,042	0.05%
2019/12/06	8	8.37	1	8.38	8.20	7	2,053	0.34%
2019/12/05	20	8.53	0	0.00	8.35	20	2,045	0.98%
2019/12/04	0	0.00	5	8.36	8.39	-5	2,231	-0.22%
2019/11/29	0	0.00	30	8.15	8.11	-30	2,122	-1.41%
2019/11/28	21	8.22	2	8.22	8.15	19	2,113	0.90%
2019/11/27	20	8.20	5	8.20	8.20	15	2,123	0.71%
2019/11/21	1	7.93	0	0.00	7.95	1	1,942	0.05%
2019/11/15	0	0.00	1	7.91	7.90	-1	1,998	-0.05%
2019/11/14	2	7.90	0	0.00	7.93	2	2,034	0.10%
2019/11/12	3	8.00	0	0.00	7.97	3	2,043	0.15%
2019/11/11	0	0.00	13	8.02	8.01	-13	2,032	-0.64%
2019/11/07	0	0.00	1	8.21	8.21	-1	2,010	-0.05%
2019/11/06	0	0.00	5	8.22	8.20	-5	2,011	-0.25%
2019/11/05	61	8.31	60	8.35	8.19	1	2,005	0.05%
2019/10/31	1	8.14	0	0.00	8.13	1	1,949	0.05%
2019/10/24	6	8.32	1	8.58	8.31	5	1,960	0.26%
2019/10/21	1	8.31	0	0.00	8.28	1	1,966	0.05%
2019/10/18	0	0.00	4	8.39	8.31	-4	2,025	-0.20%
2019/10/16	0	0.00	4	8.33	8.34	-4	2,152	-0.19%
2019/10/15	4	8.21	0	0.00	8.21	4	2,130	0.19%
2019/10/14	1	8.10	0	0.00	8.16	1	2,115	0.05%
2019/10/09	1	8.05	0	0.00	8.03	1	2,089	0.05%
2019/10/07	1	8.10	0	0.00	8.10	1	2,122	0.05%
2019/09/27	1	8.15	0	0.00	8.13	1	2,165	0.05%
2019/09/26	24	8.45	5	8.38	8.37	19	2,132	0.89%
2019/09/25	5	8.31	0	0.00	8.26	5	1,992	0.25%
2019/09/24	1	8.55	5	8.44	8.42	-4	1,987	-0.20%
2019/09/20	0	0.00	4	8.25	8.37	-4	1,989	-0.20%
2019/09/17	1	8.15	0	0.00	8.13	1	1,916	0.05%
2019/09/16	1	8.18	0	0.00	8.16	1	1,928	0.05%
2019/09/11	2	8.18	0	0.00	8.25	2	1,934	0.10%
2019/09/10	1	8.13	0	0.00	8.16	1	1,922	0.05%
2019/09/06	10	8.40	16	8.42	8.41	-6	1,872	-0.32%
2019/09/05	0	0.00	4	8.13	8.08	-4	1,527	-0.26%
2019/09/04	0	0.00	2	8.12	8.12	-2	1,520	-0.13%
2019/09/03	2	8.13	3	8.11	8.04	-1	1,505	-0.07%
2019/08/28	5	7.86	0	0.00	7.84	5	1,482	0.34%
2019/08/27	0	0.00	2	7.91	7.88	-2	1,477	-0.14%
2019/08/19	0	0.00	4	8.09	8.16	-4	1,437	-0.28%
2019/08/16	0	0.00	10	7.80	7.83	-10	1,403	-0.71%
2019/08/15	10	7.70	0	0.00	7.70	10	1,396	0.72%
2019/08/14	1	7.92	0	0.00	7.84	1	1,394	0.07%
2019/08/02	1	8.18	0	0.00	8.14	1	1,482	0.07%
2019/07/26	1	8.51	2	8.53	8.51	-1	1,565	-0.06%
2019/07/25	1	8.69	1	8.71	8.58	0	1,591	0.00%
2019/07/24	0	0.00	6	8.55	8.55	-6	1,586	-0.38%
2019/07/19	1	8.57	13	8.60	8.57	-12	1,792	-0.67%
2019/07/10	0	0.00	35	8.17	8.25	-35	2,245	-1.56%
2019/07/09	0	0.00	7	8.14	8.15	-7	2,247	-0.31%
2019/07/08	1	8.10	0	0.00	8.06	1	2,268	0.04%
2019/07/01	1	8.15	0	0.00	8.15	1	2,744	0.04%
2019/06/21	1	8.10	0	0.00	8.03	1	2,790	0.04%
2019/06/19	0	0.00	5	8.03	7.99	-5	2,827	-0.18%
2019/06/14	0	0.00	4	8.12	8.02	-4	2,856	-0.14%
2019/06/10	2	7.88	0	0.00	7.88	2	2,932	0.07%
2019/06/06	2	7.95	0	0.00	7.95	2	2,961	0.07%
2019/06/04	0	0.00	5	8.12	8.00	-5	2,991	-0.17%
2019/05/31	1	8.05	0	0.00	8.07	1	3,021	0.03%
2019/05/28	0	0.00	2	8.09	7.98	-2	3,028	-0.07%
2019/05/24	3	8.04	0	0.00	8.02	3	3,068	0.10%
2019/05/22	0	0.00	5	7.80	7.81	-5	3,048	-0.16%
2019/05/21	5	7.76	0	0.00	7.93	5	3,065	0.16%
2019/05/20	12	7.74	30	7.68	7.63	-18	3,071	-0.59%
2019/05/17	2	7.90	0	0.00	7.75	2	3,070	0.07%
2019/05/16	0	0.00	5	8.07	7.98	-5	3,068	-0.16%
2019/05/15	1	8.10	0	0.00	8.15	1	3,113	0.03%
2019/05/14	0	0.00	3	7.89	8.00	-3	3,556	-0.08%
2019/05/13	2	8.06	0	0.00	7.98	2	3,551	0.06%
2019/05/10	2	8.16	1	8.40	8.16	1	3,519	0.03%
2019/05/08	2	8.61	0	0.00	8.55	2	3,480	0.06%
2019/05/07	0	0.00	1	8.78	8.68	-1	3,447	-0.03%
2019/05/03	6	8.91	3	8.88	8.94	3	3,441	0.09%
2019/04/30	1	8.81	0	0.00	8.84	1	3,425	0.03%
2019/04/26	1	9.15	4	9.20	9.04	-3	3,441	-0.09%
2019/04/25	9	9.46	0	0.00	9.31	9	3,367	0.27%
2019/04/24	1	9.30	52	9.28	9.12	-51	3,153	-1.62%
2019/04/23	10	9.48	1	9.26	9.28	9	3,076	0.29%
2019/04/22	0	0.00	1	9.22	9.20	-1	2,828	-0.04%
2019/04/19	20	9.00	1	9.02	9.18	19	2,760	0.69%
2019/04/15	0	0.00	10	8.70	8.75	-10	2,591	-0.39%
2019/04/11	2	8.86	0	0.00	8.78	2	2,573	0.08%
2019/04/10	2	8.83	10	8.76	8.83	-8	2,581	-0.31%
2019/04/09	1	9.00	0	0.00	8.85	1	2,561	0.04%
2019/04/08	21	8.96	0	0.00	8.90	21	2,534	0.83%
2019/04/03	92	8.69	72	8.73	8.73	20	2,414	0.83%
2019/03/22	1	8.32	0.6	8.26	8.30	0.4	2,171	0.02%
2019/02/27	1	8.86	0	0.00	8.86	1	2,519	0.04%
2019/02/14	1	8.90	0	0.00	8.98	1	2,707	0.04%
2019/02/13	30	9.19	21	9.17	8.99	9	2,722	0.33%
2019/01/25	20	9.20	0	0.00	9.04	20	2,433	0.82%
2019/01/24	1	9.05	1	9.02	9.00	0	2,437	0.00%
2019/01/22	1	9.02	0	0.00	9.03	1	2,476	0.04%
2019/01/21	0	0.00	10	9.18	9.00	-10	2,467	-0.41%
2019/01/09	1	9.25	0	0.00	9.24	1	2,585	0.04%
2019/01/04	0	0.00	2	9.33	9.33	-2	2,633	-0.08%
2019/01/03	0	0.00	15	9.51	9.20	-15	2,662	-0.56%
2019/01/02	4	9.50	4	9.37	9.45	0	2,692	0.00%
2018/12/26	0	0.00	1	9.25	9.30	-1	2,697	-0.04%
2018/12/25	0	0.00	4	8.73	9.10	-4	2,670	-0.15%
2018/12/21	0	0.00	20	8.75	8.76	-20	2,739	-0.73%
2018/12/20	0	0.00	30	8.91	8.79	-30	2,768	-1.08%
2018/12/17	1	9.16	0	0.00	9.07	1	2,880	0.03%
2018/12/14	0	0.00	1	9.20	9.24	-1	2,882	-0.03%
2018/12/13	1	9.54	0	0.00	9.39	1	2,880	0.03%
2018/12/12	0	0.00	1	9.35	9.46	-1	2,882	-0.03%
2018/12/11	4	9.24	0	0.00	9.25	4	2,848	0.14%
2018/12/06	1	9.06	10	9.49	9.06	-9	2,829	-0.32%
2018/12/05	30	9.51	15	9.44	9.51	15	2,796	0.54%
2018/11/30	0	0.00	20	9.28	9.06	-20	2,722	-0.73%
2018/11/28	10	9.00	0	0.00	9.02	10	2,681	0.37%
2018/11/26	10	8.98	0	0.00	8.84	10	2,676	0.37%
2018/11/22	10	8.75	1	8.90	8.67	9	2,667	0.34%
2018/11/21	0	0.00	2	8.65	8.73	-2	2,689	-0.07%
2018/11/20	0	0.00	1	8.69	8.49	-1	2,723	-0.04%
2018/11/19	1	8.58	0	0.00	8.65	1	2,738	0.04%
2018/11/16	1	8.60	1	8.82	8.57	0	2,843	0.00%
2018/11/15	1	8.65	23	8.57	8.72	-22	2,856	-0.77%
2018/11/14	1	8.30	1	8.45	8.30	0	2,860	0.00%
2018/11/13	1	8.10	0	0.00	8.32	1	2,898	0.03%
2018/11/12	2	8.30	2	8.35	8.29	0	2,949	0.00%
2018/11/02	10	7.96	1	8.02	7.74	9	3,324	0.27%
2018/11/01	1	7.62	43	7.60	7.77	-42	3,397	-1.24%
2018/10/30	2	7.02	2	7.00	7.00	0	3,451	0.00%
2018/10/29	4	6.95	6	6.97	6.92	-2	3,531	-0.06%
2018/10/26	1	7.10	0	0.00	6.90	1	3,630	0.03%
2018/10/24	0	0.00	20	8.00	7.89	-20	3,580	-0.56%
2018/10/23	1	7.97	0	0.00	7.95	1	3,702	0.03%
2018/10/18	2	8.22	2.9	8.24	8.19	-0.9	3,849	-0.02%
2018/10/16	2	8.15	3	8.30	8.13	-1	4,233	-0.02%
2018/10/15	1	8.04	0	0.00	8.15	1	5,018	0.02%
2018/10/12	1	8.15	0	0.00	8.21	1	5,755	0.02%
2018/10/11	2	8.21	0	0.00	8.14	2	5,852	0.03%
2018/10/09	5	9.04	2	9.11	9.04	3	5,846	0.05%
2018/10/08	1	9.24	19	9.24	9.23	-18	5,853	-0.31%
2018/10/05	1	9.30	31	9.42	9.35	-30	5,874	-0.51%
2018/10/04	0	0.00	6	9.87	9.75	-6	5,910	-0.10%
2018/10/03	100	10.05	10	9.95	9.90	90	5,988	1.50%
2018/10/02	1	10.10	2.5	10.27	10.10	-1.5	6,140	-0.02%
2018/09/27	1	10.00	0	0.00	10.00	1	6,456	0.02%
2018/09/26	13	10.12	5	10.01	10.15	8	6,634	0.12%
2018/09/25	0	0.00	3	9.79	9.90	-3	6,787	-0.04%
2018/09/17	2	9.67	2	9.83	9.56	0	8,151	0.00%
2018/09/14	3	9.76	5	9.64	9.71	-2	8,490	-0.02%
2018/09/12	1	9.50	0	0.00	9.30	1	9,175	0.01%
2018/09/11	0	0.00	7	9.32	9.52	-7	9,697	-0.07%
2018/09/10	6	9.49	0	0.00	9.15	6	9,924	0.06%
2018/09/07	4	9.68	40	9.72	9.61	-36	10,225	-0.35%
2018/09/06	1	10.10	4	10.10	10.05	-3	10,733	-0.03%
2018/09/05	0	0.00	2	10.30	10.20	-2	11,567	-0.02%
2018/09/04	0	0.00	1	10.20	10.30	-1	12,087	-0.01%
2018/09/03	0	0.00	8	10.31	10.25	-8	12,685	-0.06%
2018/08/28	3	10.60	2	10.60	10.60	1	16,376	0.01%
2018/08/27	0	0.00	1	10.40	10.50	-1	16,465	-0.01%
2018/08/24	1	10.20	0	0.00	10.20	1	17,054	0.01%
2018/08/23	6	10.46	2	10.48	10.30	4	17,378	0.02%
2018/08/21	1	10.25	1	10.15	10.10	0	17,614	0.00%
2018/08/20	1	10.05	11	10.07	10.30	-10	17,550	-0.06%
2018/08/17	0	0.00	5	10.15	9.99	-5	17,501	-0.03%
2018/08/16	0	0.00	5	10.10	10.20	-5	17,432	-0.03%
2018/08/15	1	10.45	0	0.00	10.00	1	17,400	0.01%
2018/08/14	1	10.40	6	10.39	10.40	-5	17,369	-0.03%
2018/08/13	0	0.00	60	10.17	10.30	-60	17,346	-0.35%
2018/08/10	5	11.30	0	0.00	11.05	5	17,232	0.03%
2018/08/09	16	11.52	16	11.56	11.25	0	17,162	0.00%
2018/08/08	46	12.04	1	12.10	11.75	45	17,058	0.26%
2018/08/07	3	11.70	0	0.00	11.65	3	16,960	0.02%
2018/08/06	2	11.83	0	0.00	11.70	2	16,955	0.01%
2018/08/03	11	11.84	0	0.00	11.95	11	16,923	0.06%
2018/08/02	6	11.83	3	12.25	11.50	3	16,835	0.02%
2018/08/01	5	12.25	0	0.00	12.25	5	16,735	0.03%
2018/07/31	5	12.30	0	0.00	12.15	5	16,709	0.03%
2018/07/30	3	12.23	50	12.35	12.15	-47	16,774	-0.28%
2018/07/27	1	12.45	0	0.00	12.40	1	16,647	0.01%
2018/07/26	32	12.45	0	0.00	12.45	32	16,608	0.19%
2018/07/24	4	12.70	4	13.05	13.05	0	16,509	0.00%
2018/07/23	7	12.49	56	12.41	12.45	-49	16,330	-0.30%
2018/07/20	161	13.61	159	13.54	13.10	2	16,155	0.01%	大買/大賣/
2018/07/19	198	12.62	4	13.05	13.00	194	15,369	1.26%	大買/鉅額交易
2018/07/18	5	11.56	2	11.95	12.00	3	14,633	0.02%
2018/07/17	0	0.00	5	11.30	11.30	-5	14,501	-0.03%
2018/07/16	0	0.00	100	11.60	11.45	-100	14,463	-0.69%
2018/07/12	0	0.00	10	11.15	11.50	-10	14,396	-0.07%
2018/07/11	110	11.22	30	11.15	11.15	80	14,366	0.56%	大買/
2018/07/10	30	11.35	0	0.00	11.45	30	14,312	0.21%
2018/07/09	2	11.20	11	11.27	11.10	-9	14,157	-0.06%
2018/07/06	7	11.07	2	11.20	11.20	5	14,090	0.04%
2018/07/05	0	0.00	117	11.53	11.50	-117	14,044	-0.83%	大賣/鉅額交易
2018/07/04	5	11.90	2	12.05	11.85	3	13,906	0.02%
2018/07/03	16	12.38	2	12.18	11.90	14	13,729	0.10%
2018/07/02	13	13.07	13	13.02	12.70	0	13,515	0.00%
2018/06/29	18	12.46	8	12.56	12.80	10	12,993	0.08%
2018/06/28	5	11.80	5.5	11.56	11.65	-0.5	12,610	0.00%
2018/06/27	10	12.10	0	0.00	11.70	10	12,541	0.08%
2018/06/26	12	12.25	0.1	12.00	12.00	11.9	12,418	0.10%
2018/06/25	1	12.30	13	12.58	11.90	-12	12,183	-0.10%
2018/06/22	30	13.03	30	12.95	12.90	0	11,922	0.00%
2018/06/21	25	13.52	15	13.50	13.15	10	11,578	0.09%
2018/06/20	180	13.62	275	13.24	13.50	-95	11,318	-0.84%	大買/大賣/
2018/06/19	0	0.00	2	13.35	13.45	-2	10,836	-0.02%
2018/06/15	10	13.80	0	0.00	13.85	10	10,719	0.09%
2018/06/14	0	0.00	16	14.36	13.55	-16	10,476	-0.15%
2018/06/13	61.3	14.76	96.2	14.78	14.50	-34.9	9,958	-0.35%
2018/06/12	17	14.21	55	14.55	13.90	-38	9,156	-0.42%
2018/06/11	115	14.20	19	13.94	13.90	96	8,799	1.09%	大買/
2018/06/08	17.7	13.99	62.2	13.79	13.60	-44.5	8,242	-0.54%
2018/06/07	246	12.87	255	13.21	13.30	-9	7,087	-0.13%	大買/大賣/
2018/06/06	264	11.81	207	11.90	12.10	57	6,550	0.87%	大買/大賣/
2018/06/05	77	11.34	20	11.01	11.00	57	5,375	1.06%
2018/06/04	18	10.53	12	10.52	10.65	6	5,547	0.11%
2018/06/01	96	11.44	185	11.10	10.65	-89	6,029	-1.48%	大賣/
2018/05/31	140.2	10.33	64.2	10.28	10.55	76	5,436	1.40%	大買/
2018/05/30	35	10.02	3	9.82	9.94	32	5,182	0.62%
2018/05/29	20	9.84	7	9.44	9.63	13	5,035	0.26%
2018/05/24	0	0.00	1	9.29	9.29	-1	5,217	-0.02%
2018/05/22	2	9.33	11	9.21	9.33	-9	5,404	-0.17%
2018/05/21	10	9.18	0	0.00	9.17	10	5,396	0.19%
2018/05/16	0	0.00	58	8.88	8.96	-58	5,523	-1.05%
2018/05/14	25	9.06	6	8.99	8.93	19	5,765	0.33%
2018/05/09	2	8.97	0	0.00	8.81	2	6,151	0.03%
2018/05/08	0	0.00	3	8.84	8.89	-3	6,412	-0.05%
2018/05/07	1	9.03	0	0.00	8.86	1	7,109	0.01%
2018/05/04	5	8.87	2	8.79	8.79	3	7,785	0.04%
2018/05/02	0	0.00	30	8.85	8.85	-30	8,500	-0.35%
2018/04/24	0	0.00	30	8.45	8.41	-30	8,593	-0.35%
2018/04/20	0	0.00	1	8.80	8.80	-1	8,620	-0.01%
2018/04/13	5	9.15	1	9.22	9.15	4	8,663	0.05%
2018/04/12	1	9.28	0	0.00	9.17	1	8,837	0.01%
2018/04/09	10	9.39	0	0.00	9.30	10	8,911	0.11%
2018/03/29	2	9.85	0	0.00	9.83	2	8,845	0.02%
2018/03/27	0	0.00	2	9.99	9.85	-2	8,845	-0.02%
2018/03/23	1.2	9.54	1	9.54	9.50	0.2	8,849	0.00%
2018/03/21	60	10.14	50	10.05	10.00	10	8,875	0.11%
2018/03/20	23	10.15	20	9.90	9.90	3	8,769	0.03%
2018/03/19	4	10.10	0	0.00	10.05	4	8,718	0.05%
2018/03/16	1	10.15	0	0.00	10.15	1	8,684	0.01%
2018/03/15	31	10.39	21	10.26	10.20	10	8,653	0.12%
2018/03/14	1	10.05	1	10.05	10.15	0	8,497	0.00%
2018/03/13	20	10.15	15	10.22	10.15	5	8,474	0.06%
2018/03/12	50	10.40	1	10.05	10.30	49	8,410	0.58%
2018/03/08	8	10.15	0	0.00	10.05	8	8,080	0.10%
2018/03/07	3	9.98	14	9.87	10.15	-11	7,635	-0.14%
2018/03/06	0	0.00	1	9.42	9.27	-1	7,659	-0.01%
2018/03/05	1	9.32	0	0.00	9.31	1	7,890	0.01%
2018/03/01	0	0.00	1	9.52	9.55	-1	7,760	-0.01%
2018/02/26	1	9.24	30	9.26	9.12	-29	7,850	-0.37%
2018/02/23	33	9.20	15	9.12	9.21	18	7,688	0.23%
2018/02/22	26	8.66	11	8.78	8.97	15	7,626	0.20%
2018/02/12	2	8.20	25	8.15	8.21	-23	7,613	-0.30%
2018/02/09	0	0.00	6	8.10	8.30	-6	7,568	-0.08%
2018/02/06	0	0.00	1	8.58	8.51	-1	7,579	-0.01%
2018/02/02	7	9.61	152	9.66	9.61	-145	7,551	-1.92%	大賣/鉅額交易
2018/02/01	76	10.16	64	10.02	9.85	12	7,617	0.16%
2018/01/31	31.1	10.14	14	10.13	10.10	17.1	7,394	0.23%
2018/01/30	123	10.50	68	10.63	10.40	55	7,169	0.77%	大買/
2018/01/29	86	10.72	129	10.83	11.05	-43	6,499	-0.66%	大賣/
2018/01/26	189	9.87	166	9.90	10.05	23	5,812	0.40%	大買/大賣/
2018/01/25	0	0.00	3	9.39	9.27	-3	5,358	-0.06%
2018/01/24	30	9.36	4	9.38	9.36	26	5,212	0.50%
2018/01/19	0	0.00	2	9.31	9.20	-2	5,415	-0.04%
2018/01/18	0	0.00	5	9.39	9.28	-5	5,457	-0.09%
2018/01/17	0	0.00	2	9.34	9.33	-2	5,504	-0.04%
2018/01/15	10	9.31	0	0.00	9.28	10	5,676	0.18%
2018/01/12	0	0.00	1	9.20	9.20	-1	5,863	-0.02%
2018/01/11	11	9.22	0	0.00	9.10	11	6,019	0.18%
2018/01/10	0	0.00	2	9.21	9.16	-2	6,275	-0.03%
2018/01/09	3	9.20	1	9.19	9.09	2	7,179	0.03%
2018/01/08	3	9.67	1	9.38	9.28	2	7,609	0.03%
2018/01/05	17	9.44	2	9.27	9.36	15	7,690	0.20%
2018/01/04	3	9.17	6	9.18	9.15	-3	7,764	-0.04%
2018/01/03	15	9.10	26	9.07	9.07	-11	7,854	-0.14%
2018/01/02	0	0.00	3	9.00	9.02	-3	7,838	-0.04%