矽統 (2363)-元大-文心興安券商分點個股進出

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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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	146.2	62.41	148.3	62.44	61.80	-2.1	33,322	-0.01%	大買/大賣/
2024/04/29	112.1	63.93	42.1	64.55	61.90	70	31,505	0.22%	大買/
2024/04/26	56	71.55	4	70.08	68.60	52	29,997	0.17%
2024/04/25	8	70.55	30	71.40	72.60	-22	29,657	-0.07%
2024/04/24	3	67.83	26	68.61	70.00	-23	29,439	-0.08%
2024/04/23	7	61.89	7	64.11	64.50	0	29,290	0.00%
2024/04/22	12	64.71	13	65.66	63.20	-1	29,103	0.00%
2024/04/19	20	64.97	14	66.92	68.20	6	28,760	0.02%
2024/04/18	17.1	70.99	12	72.31	69.20	5.1	28,176	0.02%
2024/04/17	4	68.58	18.5	67.10	68.90	-14.5	27,846	-0.05%
2024/04/16	15	62.17	28.6	61.79	63.00	-13.6	27,594	-0.05%
2024/04/15	46	61.23	18	61.57	62.00	28	27,808	0.10%
2024/04/12	396.3	61.42	405.5	61.61	61.40	-9.2	27,415	-0.03%	大買/大賣/
2024/04/11	110.1	55.46	178.8	56.85	58.50	-68.8	22,059	-0.31%	大買/大賣/
2024/04/10	183.2	51.88	176.2	52.08	53.20	7	19,819	0.04%	大買/大賣/
2024/04/09	105	50.08	186.1	50.18	50.60	-81.1	17,036	-0.48%	大買/大賣/
2024/04/08	0	0.00	39.4	46.05	46.05	-39.4	14,346	-0.27%
2024/04/03	0	0.00	15.4	41.90	41.90	-15.4	14,281	-0.11%
2024/04/02	9	38.07	2	38.20	38.10	7	14,273	0.05%
2024/03/29	3	37.77	5	37.69	37.85	-2	14,588	-0.01%
2024/03/28	5	37.55	14.3	38.14	37.50	-9.2	14,715	-0.06%
2024/03/27	9.1	38.40	18	38.64	38.15	-8.9	14,831	-0.06%
2024/03/26	5	39.07	3	39.59	38.75	2	15,002	0.01%
2024/03/25	0	40.15	0	0.00	39.65	0	15,320	0.00%
2024/03/22	5	40.08	0	39.90	40.20	5	15,669	0.03%
2024/03/21	1.2	39.02	5	39.35	39.60	-3.8	16,151	-0.02%
2024/03/20	0	0.00	3	39.24	38.60	-3	19,825	-0.02%
2024/03/19	3.1	39.29	1	39.50	39.00	2.1	22,951	0.01%
2024/03/18	8	38.61	5	39.10	39.35	3	23,371	0.01%
2024/03/15	4	39.01	8.1	39.29	39.00	-4.1	23,636	-0.02%
2024/03/14	12.3	39.67	1	39.85	39.45	11.3	23,890	0.05%
2024/03/13	8	40.83	3	41.15	40.55	5	24,017	0.02%
2024/03/12	0.2	41.35	2	41.30	41.50	-1.8	24,233	-0.01%
2024/03/11	4.1	40.51	0	0.00	40.70	4.1	24,409	0.02%
2024/03/08	7.3	41.15	13	40.94	40.65	-5.7	24,725	-0.02%
2024/03/07	18	42.02	4.1	42.54	41.65	13.9	25,018	0.06%
2024/03/06	11	43.20	0.1	43.00	43.00	10.9	25,327	0.04%
2024/03/05	3.1	43.37	1.2	43.34	43.60	1.9	25,794	0.01%
2024/03/04	5	44.62	28	44.47	43.35	-23	26,196	-0.09%
2024/03/01	61	44.39	59	44.04	43.60	2	26,463	0.01%
2024/02/29	13	43.17	2.1	43.04	43.05	10.9	26,553	0.04%
2024/02/27	213	46.83	235.5	45.85	43.80	-22.4	26,962	-0.08%	大買/大賣/
2024/02/26	83.1	45.14	38.4	45.10	45.85	44.7	26,527	0.17%
2024/02/23	7.4	43.37	7	43.12	42.70	0.4	27,032	0.00%
2024/02/21	3	44.02	3	44.02	44.00	0	28,781	0.00%
2024/02/20	5.1	44.09	39.5	43.92	43.50	-34.4	29,589	-0.12%
2024/02/19	15.5	44.61	2	44.45	44.30	13.5	30,259	0.04%
2024/02/16	74	44.94	71.2	45.14	44.95	2.8	31,962	0.01%
2024/02/15	20	43.53	13	43.44	43.70	7	32,241	0.02%
2024/02/05	4	41.21	1	40.85	40.85	3	32,947	0.01%
2024/02/02	4.1	42.84	6	41.70	41.70	-2	34,557	-0.01%
2024/02/01	2	42.60	4	41.71	42.70	-2	36,936	-0.01%
2024/01/31	2	41.85	8	41.49	41.40	-6	38,751	-0.02%
2024/01/30	3	42.08	0	0.00	41.85	3	39,939	0.01%
2024/01/29	5	42.01	2	42.25	42.30	3	41,821	0.01%
2024/01/26	7	43.15	26	42.48	42.15	-19	45,394	-0.04%
2024/01/25	4	43.46	5	43.34	43.15	-1	45,917	0.00%
2024/01/24	10.1	43.83	2	43.90	43.35	8.1	46,101	0.02%
2024/01/23	19	43.92	19.1	44.02	43.85	0	46,247	0.00%
2024/01/22	30	44.55	6	44.15	44.15	24	46,243	0.05%
2024/01/19	3.1	41.82	6	42.08	42.25	-2.9	46,066	-0.01%
2024/01/18	3.1	42.03	1.1	42.18	41.30	2	46,109	0.00%
2024/01/17	6	42.60	17.2	42.44	42.25	-11.2	46,249	-0.02%
2024/01/16	0.1	41.65	0.1	41.90	41.65	0	46,486	0.00%
2024/01/15	4.1	42.87	5	42.49	42.50	-1	46,682	0.00%
2024/01/12	5	42.76	4.1	42.77	42.55	0.9	47,017	0.00%
2024/01/11	5	43.09	13	43.54	43.65	-8	47,501	-0.02%
2024/01/10	7.1	42.23	11	42.47	43.20	-3.9	48,193	-0.01%
2024/01/09	45	42.33	13	41.92	41.60	32	52,678	0.06%
2024/01/08	7	45.01	3	44.87	44.80	4	55,091	0.01%
2024/01/05	6	45.56	2	45.57	45.25	4	60,292	0.01%
2024/01/04	5.1	45.93	4	46.18	45.70	1.1	63,654	0.00%
2024/01/03	9	45.84	18.5	46.50	46.65	-9.5	65,226	-0.01%
2024/01/02	3	45.08	0	45.15	45.15	3	65,954	0.00%
2023/12/29	10	45.48	20.1	45.50	45.60	-10.1	66,789	-0.02%
2023/12/28	9	45.93	12.1	45.87	45.65	-3.1	67,321	0.00%
2023/12/27	8.2	46.69	3	46.66	46.35	5.2	67,758	0.01%
2023/12/26	3.1	45.94	0	0.00	45.85	3.1	68,886	0.00%
2023/12/25	2	45.90	10	46.26	45.60	-8	70,021	-0.01%
2023/12/22	3	46.10	2.3	46.16	46.05	0.7	70,595	0.00%
2023/12/21	13.6	46.47	37.2	46.61	46.40	-23.6	71,691	-0.03%
2023/12/20	21.1	47.18	10.2	47.52	47.45	10.9	72,703	0.01%
2023/12/19	12.1	46.53	23.5	46.64	46.90	-11.4	73,667	-0.02%
2023/12/18	47.3	46.36	41	46.54	46.20	6.3	74,138	0.01%
2023/12/15	378.5	50.91	228.1	49.66	47.50	150.5	74,603	0.20%	大買/大賣/鉅額交易
2023/12/14	54.8	51.09	134.1	51.65	52.00	-79.3	72,209	-0.11%	大賣/
2023/12/13	16.1	46.40	28	46.58	47.35	-11.9	71,735	-0.02%
2023/12/12	21	45.91	6.1	46.10	45.35	14.9	73,351	0.02%
2023/12/11	17.2	45.60	23	45.73	46.00	-5.8	74,654	-0.01%
2023/12/08	16.3	45.23	32	45.04	44.85	-15.7	75,374	-0.02%
2023/12/07	25.3	45.35	18	45.23	44.90	7.3	76,947	0.01%
2023/12/06	21	46.13	7	45.91	45.80	14	79,140	0.02%
2023/12/05	16.4	46.04	16.1	45.95	45.85	0.3	80,470	0.00%
2023/12/04	19	48.15	24.1	47.89	47.40	-5.1	81,221	-0.01%
2023/12/01	27.1	48.70	22	48.69	48.30	5.1	83,022	0.01%
2023/11/30	8	48.44	10	48.16	48.50	-2	84,404	0.00%
2023/11/29	28	48.13	32	48.55	48.00	-4	85,866	0.00%
2023/11/28	46.2	48.11	41	47.64	48.40	5.2	89,205	0.01%
2023/11/27	23.6	46.45	20.1	46.97	46.10	3.5	90,643	0.00%
2023/11/24	44.1	47.77	65.3	47.80	47.00	-21.2	93,327	-0.02%
2023/11/22	113.4	50.50	67.5	50.28	50.30	45.9	96,878	0.05%	大買/
2023/11/21	53.1	50.29	55.2	50.20	49.35	-2.1	98,689	0.00%
2023/11/20	64	50.13	105.1	50.01	49.60	-41.1	102,740	-0.04%	大賣/
2023/11/17	53.1	49.04	82	48.99	49.00	-28.9	103,925	-0.03%
2023/11/16	48.1	48.17	67	48.01	48.50	-18.9	105,989	-0.02%
2023/11/15	127.8	48.09	100.4	48.07	48.15	27.4	107,828	0.03%	大買/
2023/11/14	29.3	45.97	26	46.14	45.70	3.3	109,022	0.00%
2023/11/13	29	45.11	90	45.16	45.40	-61	109,394	-0.06%
2023/11/10	128.1	45.30	125.2	45.18	45.10	2.8	109,625	0.00%	大買/大賣/
2023/11/09	166.6	46.56	161.1	45.65	44.15	5.5	109,470	0.00%	大買/大賣/
2023/11/08	124.3	49.71	84.8	49.53	49.00	39.4	108,731	0.04%	大買/
2023/11/07	79.1	53.78	66.3	53.56	52.80	12.9	107,853	0.01%
2023/11/06	136.2	52.45	182	52.51	53.70	-45.8	107,781	-0.04%	大買/大賣/
2023/11/03	293	55.55	152.5	54.82	52.30	140.5	106,883	0.13%	大買/大賣/鉅額交易
2023/11/02	16.5	57.49	43.8	55.92	58.10	-27.3	103,784	-0.03%
2023/11/01	2.3	50.94	20.1	52.23	53.40	-17.8	103,252	-0.02%
2023/10/31	19.1	50.66	17	52.48	49.80	2	103,057	0.00%
2023/10/30	23.2	51.15	9	50.78	51.60	14.2	103,103	0.01%
2023/10/27	9.1	50.79	10	50.50	50.00	-0.9	103,762	0.00%
2023/10/26	8.7	52.39	5.1	51.90	51.70	3.6	103,820	0.00%
2023/10/25	14.4	53.33	2	53.60	53.00	12.4	103,793	0.01%
2023/10/24	11.8	51.72	7.1	51.19	51.90	4.7	103,586	0.00%
2023/10/23	6.2	54.20	17.3	54.23	54.00	-11.1	103,079	-0.01%
2023/10/20	17.6	53.53	21.1	52.67	53.70	-3.5	102,750	0.00%
2023/10/19	34	52.01	19.1	51.61	53.40	14.8	102,321	0.01%
2023/10/18	55.7	50.64	64.1	51.04	49.50	-8.4	101,714	-0.01%
2023/10/17	380.5	52.65	361.7	53.21	54.10	18.7	100,798	0.02%	大買/大賣/
2023/10/16	311.3	48.62	250.5	48.60	49.95	60.8	96,026	0.06%	大買/大賣/
2023/10/13	347.7	45.84	387	45.92	47.70	-39.4	92,963	-0.04%	大買/大賣/
2023/10/12	254.1	43.59	210.9	44.05	44.95	43.2	87,730	0.05%	大買/大賣/
2023/10/11	58	38.97	135.5	39.67	40.90	-77.5	84,240	-0.09%	大賣/
2023/10/06	78.3	37.56	40.4	38.12	37.20	37.9	82,489	0.05%
2023/10/05	42	38.02	61	37.72	37.95	-19	81,453	-0.02%
2023/10/04	40	36.63	30.1	37.25	37.35	10	80,502	0.01%
2023/10/03	46.1	36.46	16	36.46	36.40	30.1	79,845	0.04%
2023/10/02	110.7	37.71	63	38.02	36.50	47.7	79,262	0.06%	大買/
2023/09/28	57	38.31	38.1	38.12	37.75	18.9	77,939	0.02%
2023/09/27	62	37.52	53.5	37.69	38.00	8.5	76,725	0.01%
2023/09/26	66	37.98	70.1	38.16	37.35	-4.1	75,989	-0.01%
2023/09/25	65.2	37.67	68.6	37.91	37.70	-3.4	74,687	0.00%
2023/09/22	29.4	36.83	106.2	37.27	37.55	-76.8	73,425	-0.10%	大賣/
2023/09/21	38	36.90	62.2	36.92	36.60	-24.2	72,061	-0.03%
2023/09/20	67.4	36.81	48	36.69	36.70	19.4	71,159	0.03%
2023/09/19	46.2	36.64	49.3	36.89	37.20	-3.2	70,097	0.00%
2023/09/18	164.7	37.73	130.2	37.86	36.05	34.5	68,715	0.05%	大買/大賣/
2023/09/15	66.3	38.36	78.1	38.53	38.90	-11.8	66,004	-0.02%
2023/09/14	114.7	36.75	100.3	36.82	37.55	14.3	63,884	0.02%	大買/
2023/09/13	32	35.35	43.1	35.52	36.10	-11.1	62,170	-0.02%
2023/09/12	76	35.39	97.7	35.36	34.85	-21.7	61,057	-0.04%
2023/09/11	153.7	37.45	96.3	37.94	36.40	57.4	59,194	0.10%	大買/
2023/09/08	125	37.14	155	37.35	37.80	-30	56,743	-0.05%	大買/大賣/
2023/09/07	55	36.61	102	36.91	37.20	-47	55,150	-0.09%	大賣/
2023/09/06	189.3	37.34	116.7	37.22	36.45	72.5	53,971	0.13%	大買/大賣/
2023/09/05	89.3	36.08	88.6	35.86	36.60	0.7	51,580	0.00%
2023/09/04	94.8	36.52	70.3	36.23	35.85	24.5	49,640	0.05%
2023/09/01	142	37.69	189.6	37.70	37.80	-47.5	47,580	-0.10%	大買/大賣/
2023/08/31	51.2	34.85	69.3	35.22	35.50	-18	43,695	-0.04%
2023/08/30	177	34.08	219.6	33.76	34.45	-42.6	41,668	-0.10%	大買/大賣/
2023/08/29	309.1	34.55	279.3	34.46	33.60	29.8	38,568	0.08%	大買/大賣/
2023/08/28	90	33.73	68.1	33.75	33.45	21.9	34,809	0.06%
2023/08/25	292.5	34.30	268	33.85	33.70	24.5	33,163	0.07%	大買/大賣/
2023/08/24	205.3	34.29	186.1	34.43	34.30	19.1	30,072	0.06%	大買/大賣/
2023/08/23	120.4	31.25	159.8	31.93	33.00	-39.5	25,165	-0.16%	大買/大賣/
2023/08/22	194.3	30.16	134	30.27	30.00	60.3	22,764	0.26%	大買/大賣/
2023/08/21	108.8	27.93	143.3	28.22	29.00	-34.5	19,741	-0.17%	大買/大賣/
2023/08/18	230.2	27.40	208.2	27.24	26.40	22	16,996	0.13%	大買/大賣/
2023/08/17	17	25.16	55.9	25.81	26.40	-38.9	13,919	-0.28%
2023/08/16	50	24.44	40.1	24.40	24.00	9.9	12,651	0.08%
2023/08/15	99	25.69	101.9	25.79	25.70	-2.9	11,336	-0.03%	大賣/
2023/08/14	108.5	24.91	120.2	24.94	25.75	-11.7	9,722	-0.12%	大買/大賣/
2023/08/11	54	23.59	76.8	23.76	24.00	-22.8	7,896	-0.29%
2023/08/10	64.8	23.11	31.9	23.21	23.25	32.9	6,754	0.49%
2023/08/09	23.3	21.47	34	21.59	22.45	-10.7	5,538	-0.19%
2023/08/08	10	20.89	15.1	20.71	21.30	-5.1	4,467	-0.11%
2023/08/07	2	19.70	0	0.00	19.50	2	3,922	0.05%
2023/08/04	0	19.53	0.1	19.55	19.35	0	3,829	0.00%
2023/08/02	14	19.82	38	19.83	19.50	-24	3,726	-0.64%
2023/08/01	34	20.71	21	20.81	20.40	13	3,400	0.38%
2023/07/31	13	19.92	6.2	20.14	20.20	6.8	2,502	0.27%
2023/07/28	15	18.38	0	0.00	18.40	15	2,135	0.70%
2023/07/27	0	17.50	2	17.88	17.95	-2	1,965	-0.10%
2023/07/26	1	17.25	0	0.00	17.10	1	1,877	0.05%
2023/07/24	0	0.00	10	16.90	16.80	-10	1,855	-0.54%
2023/07/20	0.8	17.25	0	0.00	17.25	0.8	1,839	0.04%
2023/07/18	7	18.61	4	18.50	18.00	3	1,774	0.17%
2023/07/17	0	0.00	1.2	17.43	18.40	-1.2	1,632	-0.08%
2023/07/13	2	16.80	6	16.70	16.70	-4	1,575	-0.25%
2023/07/12	1	16.80	3	16.80	16.90	-2	1,568	-0.13%
2023/07/10	5.1	17.25	2	17.20	17.30	3.1	1,534	0.20%
2023/07/07	1	17.55	1	17.50	17.55	0	1,529	0.00%
2023/07/06	5	18.55	3	18.60	18.55	2	1,457	0.14%
2023/07/05	11	18.90	3	18.82	18.85	8	1,370	0.58%
2023/07/04	0	0.00	5	18.49	18.55	-5	1,278	-0.39%
2023/06/28	0	0.00	1	18.05	18.00	-1	1,222	-0.08%
2023/06/27	1	18.15	5.5	17.96	18.00	-4.5	1,227	-0.37%
2023/06/21	1	18.55	6	18.50	18.50	-5	1,212	-0.41%
2023/06/15	2	18.15	0	0.00	18.25	2	1,202	0.17%
2023/06/14	9	18.33	2	18.30	18.30	7	1,220	0.57%
2023/06/13	0	0.00	1	17.80	17.85	-1	1,152	-0.09%
2023/06/09	0	0.00	0.4	17.85	17.85	-0.4	1,153	-0.03%
2023/06/07	0	0.00	1	17.95	17.90	-1	1,197	-0.08%
2023/06/06	5	17.85	5	17.90	17.90	0	1,240	0.00%
2023/06/05	0	0.00	3	17.92	17.95	-3	1,276	-0.24%
2023/06/02	2	17.63	0	0.00	17.70	2	1,290	0.16%
2023/06/01	1	17.60	2	17.70	17.70	-1	1,319	-0.08%
2023/05/31	1	17.65	0	0.00	17.65	1	1,395	0.07%
2023/05/30	5	17.80	4	17.75	17.70	1	1,412	0.07%
2023/05/29	5	17.90	0	0.00	17.75	5	1,434	0.35%
2023/05/26	1	17.50	0	0.00	17.55	1	1,506	0.07%
2023/05/25	0.5	17.55	0	0.00	17.50	0.5	1,654	0.03%
2023/05/22	1	17.45	0	0.00	17.45	1	1,692	0.06%
2023/05/18	0	0.00	1	17.65	17.65	-1	1,697	-0.06%
2023/05/15	0	0.00	1	17.10	17.10	-1	1,695	-0.06%
2023/05/08	0	0.00	0.3	17.45	17.35	-0.3	1,812	-0.02%
2023/05/02	0	0.00	0	17.55	17.60	0	2,143	0.00%
2023/04/28	1	17.60	1	17.50	17.50	0	2,180	0.00%
2023/04/26	0	0.00	0	17.35	17.35	0	2,180	0.00%
2023/04/25	3	17.55	2	17.35	17.25	1	2,183	0.05%
2023/04/24	0	0.00	1	17.70	17.70	-1	2,173	-0.05%
2023/04/21	1	18.00	0	0.00	17.65	1	2,174	0.05%
2023/04/20	0	0.00	3	17.95	17.90	-3	2,181	-0.14%
2023/04/19	1	18.20	1	18.05	18.05	0	2,202	0.00%
2023/04/18	4	18.56	1	18.40	18.40	3	2,172	0.14%
2023/04/17	1	18.55	0	0.00	18.50	1	2,164	0.05%
2023/04/14	0	0.00	1	18.70	18.60	-1	2,173	-0.05%
2023/04/13	0	0.00	1	18.75	18.75	-1	2,174	-0.05%
2023/04/12	0	0.00	1	18.90	18.95	-1	2,181	-0.05%
2023/03/31	0	0.00	1	18.75	18.80	-1	2,378	-0.04%
2023/03/29	1	18.55	0	0.00	18.40	1	2,382	0.04%
2023/03/27	5	18.85	0	0.00	18.90	5	2,399	0.21%
2023/03/24	5	18.90	0	0.00	18.90	5	2,411	0.21%
2023/03/23	1	18.85	0	0.00	18.85	1	2,404	0.04%
2023/03/22	1	18.95	0	0.00	18.90	1	2,514	0.04%
2023/03/21	0	0.00	1	18.85	18.90	-1	2,501	-0.04%
2023/03/20	0	0.00	2	18.78	18.75	-2	2,493	-0.08%
2023/03/17	1	18.30	2	18.68	18.75	-1	2,500	-0.04%
2023/03/16	2	18.43	0	0.00	18.10	2	2,482	0.08%
2023/03/15	2	18.55	3	18.65	18.40	-1	2,485	-0.04%
2023/03/14	1	18.30	0	0.00	18.30	1	2,503	0.04%
2023/03/13	2	18.53	0	0.00	18.45	2	2,523	0.08%
2023/03/10	0	0.00	20.6	18.53	18.55	-20.6	2,519	-0.82%
2023/03/09	2	19.10	2.7	19.04	18.90	-0.7	2,567	-0.03%
2023/03/08	1	18.60	1	18.85	18.90	0	2,646	0.00%
2023/03/07	2	18.60	1	18.80	18.80	1	2,610	0.04%
2023/03/06	2.9	18.77	3	18.92	18.75	-0.1	2,578	0.00%
2023/03/03	2	18.73	0.1	18.75	18.70	1.9	2,542	0.07%
2023/03/02	0	0.00	1	18.50	18.50	-1	2,473	-0.04%
2023/03/01	0	0.00	3	18.43	18.40	-3	2,456	-0.12%
2023/02/24	3	18.63	3	18.77	18.45	0	2,439	0.00%
2023/02/23	4	18.50	9.1	18.52	18.80	-5.1	2,341	-0.22%
2023/02/22	0	0.00	5.1	17.85	17.85	-5.1	2,203	-0.23%
2023/02/20	0	0.00	4	18.09	18.15	-4	2,224	-0.18%
2023/02/17	2	17.78	2	17.78	17.90	0	2,257	0.00%
2023/02/16	1	17.75	6	17.80	17.80	-5	2,274	-0.22%
2023/02/15	0	17.65	1.1	17.65	17.65	-1.1	2,368	-0.05%
2023/02/13	1	17.65	1	17.60	17.55	0	2,472	0.00%
2023/02/10	4.2	17.82	0	0.00	17.60	4.2	2,507	0.17%
2023/02/09	2	18.02	0	0.00	17.95	2	2,568	0.08%
2023/02/08	1	18.30	0	0.00	18.25	1	2,557	0.04%
2023/02/07	1	17.90	2	17.90	18.00	-1	2,521	-0.04%
2023/02/03	4	18.05	10.1	18.25	18.10	-6.1	2,512	-0.24%
2023/02/02	9	18.19	5	18.03	18.45	4	2,443	0.16%
2023/02/01	0	0.00	1	17.35	17.35	-1	2,258	-0.04%
2023/01/31	0	0.00	1	17.25	17.30	-1	2,247	-0.04%
2023/01/30	0	0.00	1	17.10	17.15	-1	2,226	-0.04%
2023/01/17	1	16.60	0	0.00	16.70	1	2,192	0.05%
2023/01/13	1	16.80	1	16.60	16.50	0	2,209	0.00%
2023/01/12	0	0.00	0.4	16.75	16.65	-0.4	2,216	-0.02%
2023/01/10	0	0.00	1	16.95	16.90	-1	2,230	-0.04%
2023/01/09	2	16.95	3	16.88	16.85	-1	2,240	-0.04%
2023/01/06	2	16.55	0	0.00	16.55	2	2,226	0.09%
2023/01/05	1	16.75	0	0.00	16.50	1	2,262	0.04%
2023/01/04	0	0.00	1.3	16.57	16.60	-1.3	2,282	-0.06%
2023/01/03	1	16.30	0	0.00	16.20	1	2,273	0.04%
2022/12/30	0	0.00	1	16.30	16.25	-1	2,272	-0.04%
2022/12/29	9	16.43	6	16.20	16.25	3	2,268	0.13%
2022/12/28	6	16.81	0	0.00	16.60	6	2,261	0.27%
2022/12/27	3	16.45	13.1	16.66	16.80	-10.1	2,197	-0.46%
2022/12/26	1	15.90	0	0.00	15.90	1	2,089	0.05%
2022/12/23	0	0.00	2	15.90	15.95	-2	2,111	-0.09%
2022/12/21	2	15.90	0	0.00	15.80	2	2,149	0.09%
2022/12/20	10	15.94	0	0.00	15.70	10	2,155	0.46%
2022/12/16	0	0.00	1	16.60	16.60	-1	2,147	-0.05%
2022/12/15	3	16.88	0	0.00	16.90	3	2,136	0.14%
2022/12/14	5	17.04	2	17.18	17.05	3	2,130	0.14%
2022/12/12	1	16.55	1	16.55	16.45	0	2,012	0.00%
2022/12/09	2	16.60	2	16.83	16.70	0	2,017	0.00%
2022/12/08	11	16.45	10	16.45	16.45	1	2,037	0.05%
2022/12/07	1	16.80	0	0.00	16.70	1	2,019	0.05%
2022/12/05	1.9	17.83	0	0.00	17.55	1.9	1,984	0.10%
2022/12/01	3	17.87	0	0.00	17.65	3	1,981	0.15%
2022/11/30	3	17.77	9.2	17.78	17.85	-6.2	1,926	-0.32%
2022/11/28	0	0.00	2	16.80	16.90	-2	1,830	-0.11%
2022/11/25	2	16.95	0	0.00	16.90	2	1,846	0.11%
2022/11/23	0	0.00	1	17.00	16.80	-1	1,849	-0.05%
2022/11/22	1	16.75	4	16.68	16.80	-3	1,867	-0.16%
2022/11/21	2	16.80	5	16.75	16.75	-3	1,881	-0.16%
2022/11/18	3	17.17	1.8	17.12	16.85	1.2	1,908	0.07%
2022/11/17	1	16.85	2.4	17.00	17.10	-1.4	2,012	-0.07%
2022/11/16	0	0.00	4	17.11	16.95	-4	2,135	-0.19%
2022/11/15	0	0.00	6	17.19	17.15	-6	2,192	-0.27%
2022/11/14	1	16.50	3	16.77	16.80	-2	2,184	-0.09%
2022/11/11	5	16.97	1	17.30	16.65	4	2,209	0.18%
2022/11/10	0	0.00	1	16.55	16.50	-1	2,179	-0.05%
2022/11/09	1	16.35	2.7	16.49	16.40	-1.7	2,258	-0.08%
2022/11/08	6	16.14	0	0.00	16.05	6	2,340	0.26%
2022/11/07	12	15.94	16	16.15	16.25	-4	2,359	-0.17%
2022/11/04	0	0.00	1	15.75	15.75	-1	2,371	-0.04%
2022/11/02	1	15.60	0	0.00	15.55	1	2,456	0.04%
2022/11/01	0	0.00	1	15.35	15.50	-1	2,446	-0.04%
2022/10/27	0	0.00	0.8	15.20	15.20	-0.8	2,455	-0.03%
2022/10/25	1	15.30	2.2	15.18	15.05	-1.2	2,467	-0.05%
2022/10/24	3	15.50	0.4	15.60	15.20	2.7	2,475	0.11%
2022/10/21	1	15.20	2	15.08	15.05	-1	2,479	-0.04%
2022/10/20	0	15.25	0.2	15.30	15.20	-0.1	2,493	0.00%
2022/10/19	0	0.00	1	15.60	15.55	-1	2,502	-0.04%
2022/10/17	1	15.05	6	15.04	15.45	-5	2,509	-0.20%
2022/10/14	1	15.55	2	15.45	15.55	-1	2,555	-0.04%
2022/10/13	1.6	15.19	1.2	15.10	14.85	0.4	2,557	0.02%
2022/10/12	5	15.85	3	15.73	15.70	2	2,536	0.08%
2022/10/11	0	0.00	6	16.45	16.15	-6	2,555	-0.23%
2022/10/07	0.7	17.20	4	17.13	17.10	-3.3	2,569	-0.13%
2022/10/06	1	17.25	1	17.30	17.35	0	2,584	0.00%
2022/10/05	3	17.25	4	17.58	17.35	-1	2,606	-0.04%
2022/10/04	4.1	17.20	3	17.25	17.20	1.1	2,616	0.04%
2022/10/03	0	0.00	2	16.73	16.65	-2	2,608	-0.08%
2022/09/30	7	16.45	4	16.65	16.80	3	2,643	0.11%
2022/09/29	6	16.99	5	16.92	16.80	1	2,669	0.04%
2022/09/28	2	16.95	0	0.00	16.60	2	2,681	0.07%
2022/09/27	1	17.55	0	0.00	17.60	1	2,671	0.04%
2022/09/26	2	17.73	1	17.60	17.70	1	2,700	0.04%
2022/09/20	0	0.00	2	18.83	18.75	-2	2,800	-0.07%
2022/09/19	3	18.68	1	18.70	18.65	2	2,821	0.07%
2022/09/16	5	19.07	3	19.27	18.90	2	2,833	0.07%
2022/09/15	2	19.13	10.3	19.48	19.35	-8.3	2,863	-0.29%
2022/09/14	2	18.68	0	0.00	18.85	2	2,857	0.07%
2022/09/13	3	19.08	1	19.15	19.00	2	2,875	0.07%
2022/09/12	4	19.01	3	19.00	19.00	1	2,923	0.03%
2022/09/08	0	0.00	2	18.60	18.60	-2	2,948	-0.07%
2022/09/07	2	18.50	0	0.00	18.45	2	2,957	0.07%
2022/09/06	1	18.85	0	0.00	18.85	1	2,947	0.03%
2022/09/05	2	19.55	0	0.00	19.30	2	2,946	0.07%
2022/09/02	1	20.00	0	0.00	19.90	1	2,952	0.03%
2022/09/01	2	20.13	2	20.10	20.10	0	2,954	0.00%
2022/08/30	1	20.20	1	20.30	20.25	0	2,952	0.00%
2022/08/29	1	20.10	6	19.96	20.00	-5	2,947	-0.17%
2022/08/26	3	20.63	3	20.75	20.65	0	2,951	0.00%
2022/08/25	0	0.00	1	20.50	20.55	-1	2,941	-0.03%
2022/08/24	2	20.83	1	21.10	20.45	1	2,934	0.03%
2022/08/23	3	23.77	1	23.80	23.70	2	2,825	0.07%
2022/08/22	1	23.70	11.4	23.87	23.90	-10.4	2,700	-0.39%
2022/08/19	1	23.65	5	23.62	23.70	-4	2,623	-0.15%
2022/08/18	3	23.30	1	23.35	23.50	2	2,578	0.08%
2022/08/17	1	23.35	3	23.50	23.35	-2	2,544	-0.08%
2022/08/16	4	22.81	3	23.02	23.05	1	2,493	0.04%
2022/08/15	5	22.62	6	22.70	22.95	-1	2,403	-0.04%
2022/08/12	1	21.35	3	21.72	21.80	-2	2,242	-0.09%
2022/08/11	4	21.25	4	21.28	21.20	0	2,207	0.00%
2022/08/10	7	20.44	1	20.75	20.80	6	2,152	0.28%
2022/08/08	1	19.70	3	19.82	19.90	-2	2,104	-0.10%
2022/08/05	2	19.70	3	19.63	19.90	-1	2,122	-0.05%
2022/08/04	3	19.23	0	0.00	19.30	3	2,122	0.14%
2022/08/03	0	0.00	3	19.52	19.35	-3	2,125	-0.14%
2022/08/02	3	19.53	1	19.55	19.55	2	2,134	0.09%
2022/08/01	1	19.80	1	19.90	19.95	0	2,140	0.00%
2022/07/29	5	19.75	3	19.75	19.80	2	2,147	0.09%
2022/07/28	6	19.61	1	19.90	19.40	5	2,167	0.23%
2022/07/27	1	19.40	2	19.53	19.60	-1	2,162	-0.05%
2022/07/25	2	19.95	5	20.02	20.00	-3	2,177	-0.14%
2022/07/22	8	20.22	2	20.33	20.10	6	2,339	0.26%
2022/07/21	8	20.24	8	20.34	20.30	0	2,374	0.00%
2022/07/20	7	19.89	1	20.00	19.75	6	2,325	0.26%
2022/07/19	3	19.50	2	19.65	19.70	1	2,362	0.04%
2022/07/18	3	19.73	2	19.75	19.70	1	2,354	0.04%
2022/07/15	1	18.90	8.1	19.19	19.20	-7.1	2,321	-0.31%
2022/07/14	1	18.90	0	0.00	18.90	1	2,305	0.04%
2022/07/13	0	0.00	0.1	18.80	18.75	-0.1	2,289	0.00%
2022/07/12	0	0.00	1	17.95	17.90	-1	2,284	-0.04%
2022/07/11	2	18.85	2	19.10	19.10	0	2,268	0.00%
2022/07/08	3	19.13	0	0.00	19.25	3	2,266	0.13%
2022/07/07	2	18.60	0.2	18.80	18.85	1.8	2,253	0.08%
2022/07/06	0.1	18.00	0	0.00	18.00	0.1	2,235	0.00%
2022/07/05	0	0.00	0	18.35	18.60	0	2,251	0.00%
2022/07/01	9	19.28	0	0.00	18.30	9	2,228	0.40%
2022/06/23	0	20.62	6	20.50	20.45	-6	2,159	-0.28%
2022/06/22	2	21.43	1.1	21.92	21.15	1	2,131	0.04%
2022/06/20	1	21.10	1	21.05	21.10	0	2,186	0.00%
2022/06/17	1	22.00	1	22.10	21.85	0	2,188	0.00%
2022/06/16	0	0.00	2	22.75	22.40	-2	2,273	-0.09%
2022/06/15	0	0.00	1	22.65	22.80	-1	2,310	-0.04%
2022/06/13	5	23.00	0	0.00	22.95	5	2,416	0.21%
2022/06/10	3	23.60	3	23.50	23.55	0	2,457	0.00%
2022/06/09	0	0.00	0.5	23.45	23.40	-0.5	2,624	-0.02%
2022/06/07	1	23.40	2.3	23.41	23.40	-1.3	2,795	-0.05%
2022/06/06	0	0.00	1	23.45	23.50	-1	2,853	-0.04%
2022/06/02	2	23.25	0.2	23.30	23.30	1.8	2,901	0.06%
2022/06/01	3	23.33	3	23.43	23.40	0	2,941	0.00%
2022/05/25	1	22.90	0	0.00	22.95	1	3,111	0.03%
2022/05/24	0.1	22.98	0	0.00	22.95	0.1	3,177	0.00%
2022/05/23	0	23.35	2.3	23.26	23.25	-2.3	3,180	-0.07%
2022/05/20	2	23.35	10	23.35	23.35	-8	3,205	-0.25%
2022/05/19	0	23.40	0	0.00	23.45	0	3,219	0.00%
2022/05/18	3	23.42	0.3	23.35	23.40	2.8	3,233	0.09%
2022/05/17	0	0.00	3	22.95	23.05	-3	3,238	-0.09%
2022/05/16	3	22.70	0	0.00	22.50	3	3,251	0.09%
2022/05/12	1	22.00	0	0.00	21.95	1	3,316	0.03%
2022/05/10	0	0.00	1	22.40	22.65	-1	3,336	-0.03%
2022/05/09	2	22.40	0	0.00	22.25	2	3,398	0.06%
2022/05/03	0	0.00	1	22.40	22.20	-1	3,606	-0.03%
2022/04/29	2	22.95	0	0.00	22.40	2	3,637	0.05%
2022/04/28	2	22.58	8.2	22.82	22.45	-6.2	3,647	-0.17%
2022/04/27	3	21.30	0	0.00	21.65	3	3,490	0.09%
2022/04/25	1.1	22.15	1	22.05	22.05	0.1	3,516	0.00%
2022/04/21	0	0.00	1	23.60	23.60	-1	3,624	-0.03%
2022/04/20	1	23.30	3	23.43	23.50	-2	3,669	-0.05%
2022/04/19	1	23.30	0	0.00	23.25	1	3,702	0.03%
2022/04/18	2	23.13	3	23.23	23.25	-1	3,769	-0.03%
2022/04/15	10	23.20	10.3	23.40	23.25	-0.3	3,809	-0.01%
2022/04/14	1	23.60	1	23.60	23.60	0	3,921	0.00%
2022/04/12	10	23.00	10	22.74	22.90	0	4,020	0.00%
2022/04/11	3.1	22.90	1	23.30	22.90	2.1	4,088	0.05%
2022/04/08	0	0.00	1	23.50	23.60	-1	4,183	-0.02%
2022/04/07	5.1	23.64	0	0.00	23.35	5.1	4,381	0.12%
2022/04/06	0	0.00	1.1	23.81	23.95	-1.1	4,413	-0.02%
2022/04/01	0	0.00	2	23.95	24.05	-2	4,544	-0.04%
2022/03/31	0	0.00	1	24.15	24.10	-1	4,612	-0.02%
2022/03/30	2.2	24.42	0	0.00	24.35	2.2	4,684	0.05%
2022/03/29	1	24.30	2	24.25	24.30	-1	4,707	-0.02%
2022/03/28	2	23.88	1	24.20	24.20	1	4,746	0.02%
2022/03/25	1	24.20	1	24.10	24.10	0	4,776	0.00%
2022/03/24	0	24.15	0	0.00	24.30	0	4,797	0.00%
2022/03/23	1.1	24.53	5	24.50	24.35	-3.9	4,820	-0.08%
2022/03/22	4	24.40	8.5	24.35	24.35	-4.5	4,868	-0.09%
2022/03/21	11	24.41	3.1	24.50	24.15	7.9	4,892	0.16%
2022/03/18	2.5	24.04	4	24.13	24.05	-1.5	4,873	-0.03%
2022/03/17	3	23.98	2	24.15	23.90	1	4,886	0.02%
2022/03/16	0	23.40	0	0.00	23.60	0	4,945	0.00%
2022/03/15	22	23.45	0	0.00	23.35	22	5,048	0.44%
2022/03/14	3.3	23.96	5.4	23.83	24.00	-2.1	5,213	-0.04%
2022/03/11	4	22.89	7	23.23	23.40	-3	5,234	-0.06%
2022/03/10	1.3	22.63	0	0.00	22.55	1.3	5,241	0.02%
2022/03/09	24.2	22.00	24	21.90	22.10	0.2	5,490	0.00%
2022/03/08	5	21.49	1	22.20	21.30	4	6,100	0.07%
2022/03/07	2	22.15	1	22.20	22.20	1	6,536	0.02%
2022/03/04	2	23.08	8	23.21	23.00	-6	6,816	-0.09%
2022/03/03	1.3	23.38	4	23.41	23.30	-2.7	6,976	-0.04%
2022/03/02	2	22.98	2	22.98	23.20	0	7,202	0.00%
2022/03/01	2	22.83	3	22.78	23.10	-1	7,282	-0.01%
2022/02/25	3	22.22	0	0.00	22.15	3	7,324	0.04%
2022/02/24	8	22.31	0	0.00	21.95	8	7,603	0.11%
2022/02/23	0	0.00	2	22.78	22.90	-2	7,994	-0.03%
2022/02/22	2	22.80	2	22.73	22.75	0	9,730	0.00%
2022/02/21	0	23.20	2.2	23.19	23.25	-2.2	9,920	-0.02%
2022/02/18	5.1	23.00	1	23.20	23.20	4.1	10,370	0.04%
2022/02/17	0	0.00	4.3	23.42	23.30	-4.3	10,630	-0.04%
2022/02/16	2	23.45	1	23.55	23.35	1	10,815	0.01%
2022/02/15	1	22.85	2	23.15	22.95	-1	11,058	-0.01%
2022/02/14	3	22.82	0	0.00	22.80	3	11,312	0.03%
2022/02/11	1	23.80	0	0.00	23.80	1	11,390	0.01%
2022/02/10	5	24.10	1	23.95	23.85	4	11,848	0.03%
2022/02/09	4.1	23.66	7	23.96	23.95	-2.9	12,061	-0.02%
2022/02/08	1	23.40	0	0.00	23.35	1	12,303	0.01%
2022/02/07	1	22.40	1	22.75	22.80	0	12,341	0.00%
2022/01/26	2.1	22.19	5	22.30	22.35	-2.9	12,459	-0.02%
2022/01/25	2	22.93	1	23.05	22.80	1	12,781	0.01%
2022/01/24	4	23.24	9	23.01	23.20	-5	12,900	-0.04%
2022/01/21	0	0.00	12.8	24.01	23.75	-12.8	12,988	-0.10%
2022/01/20	3	24.20	1	24.15	24.30	2	13,139	0.02%
2022/01/19	2	24.20	1	24.10	24.15	1	13,346	0.01%
2022/01/18	5	24.75	0	0.00	24.50	5	13,490	0.04%
2022/01/17	2	24.65	0	0.00	24.70	2	13,597	0.01%
2022/01/14	0	0.00	1	24.05	24.05	-1	13,645	-0.01%
2022/01/13	2	24.25	2.1	24.27	24.35	-0.1	13,738	0.00%
2022/01/12	0	0.00	2	24.10	23.90	-2	13,806	-0.01%
2022/01/11	5	23.97	1	24.15	23.85	4	13,874	0.03%
2022/01/10	0.1	24.40	2	24.40	24.20	-1.9	13,892	-0.01%
2022/01/07	11	24.49	0	0.00	24.45	11	14,101	0.08%
2022/01/06	4	24.90	1	24.85	24.90	3	14,100	0.02%
2022/01/05	2	25.54	3.4	25.25	25.20	-1.4	14,173	-0.01%
2022/01/04	2.1	25.37	2.4	25.32	25.30	-0.3	14,227	0.00%
2022/01/03	6	26.21	41.1	25.82	25.75	-35.1	14,271	-0.25%
2021/12/30	8	26.19	39.6	26.21	26.30	-31.6	14,351	-0.22%
2021/12/29	4	26.03	5	25.92	25.90	-1	14,346	-0.01%
2021/12/28	5	26.09	19.5	25.94	25.80	-14.5	14,537	-0.10%
2021/12/27	5.5	25.65	9.2	25.74	25.80	-3.7	14,593	-0.03%
2021/12/24	7	25.57	11	25.58	25.50	-4	14,676	-0.03%
2021/12/23	4	25.55	13	25.52	25.50	-9	14,750	-0.06%
2021/12/22	12	25.49	9	25.51	25.25	3	14,909	0.02%
2021/12/21	3	25.33	4	25.20	25.20	-1	14,934	-0.01%
2021/12/20	0.1	25.05	0	0.00	25.10	0.1	14,974	0.00%
2021/12/17	4.3	25.32	0	0.00	25.20	4.3	15,111	0.03%
2021/12/16	5	25.95	5	25.60	25.60	0	15,187	0.00%
2021/12/15	5	25.29	6.2	25.53	25.55	-1.2	15,263	-0.01%
2021/12/14	14.1	25.14	1	25.15	25.20	13.1	15,406	0.08%
2021/12/13	3	25.77	5	25.70	25.70	-2	15,642	-0.01%
2021/12/10	0.1	25.66	0	0.00	25.55	0.1	15,772	0.00%
2021/12/09	1.1	26.33	4	26.43	26.05	-2.9	15,881	-0.02%
2021/12/08	3	26.55	2	26.73	26.25	1	16,054	0.01%
2021/12/07	6.2	26.14	6	26.36	26.25	0.2	16,466	0.00%
2021/12/06	3	26.72	11.2	26.57	26.65	-8.2	17,210	-0.05%
2021/12/03	2	26.38	36	26.64	26.75	-34	17,898	-0.19%
2021/12/02	64.2	26.57	118	27.04	26.05	-53.8	18,893	-0.28%	大賣/
2021/12/01	38	26.43	19	26.46	26.85	19	21,956	0.09%
2021/11/30	10	25.87	17	25.89	25.75	-7	23,630	-0.03%
2021/11/29	4	24.65	9	24.92	24.85	-5	24,182	-0.02%
2021/11/26	21	25.63	15	25.78	25.20	6	24,439	0.02%
2021/11/25	11	25.80	5	25.82	25.55	6	24,500	0.02%
2021/11/24	4.2	25.59	4	25.50	25.70	0.2	24,757	0.00%
2021/11/23	10.1	25.50	18	25.82	25.55	-8	24,868	-0.03%
2021/11/22	57.2	26.39	27	26.16	26.00	30.2	25,040	0.12%
2021/11/19	134.2	26.97	131.4	27.12	26.60	2.8	25,143	0.01%	大買/大賣/
2021/11/18	22	26.22	4	26.33	26.00	18	23,899	0.08%
2021/11/17	43	26.40	46	26.60	26.60	-3	24,198	-0.01%
2021/11/16	65	25.83	27	25.84	25.75	38	23,951	0.16%
2021/11/15	16	25.59	13	25.55	25.50	3	23,867	0.01%
2021/11/12	21	25.07	4.2	25.07	25.00	16.8	24,105	0.07%
2021/11/11	12	25.41	9.1	25.18	25.45	2.9	24,211	0.01%
2021/11/10	4	25.03	5	24.91	24.85	-1	24,325	0.00%
2021/11/09	32	25.60	8	25.51	25.25	24	24,701	0.10%
2021/11/08	23	25.33	12	25.37	25.40	11	24,982	0.04%
2021/11/05	18	25.07	23.1	25.21	25.25	-5.1	25,683	-0.02%
2021/11/03	1	24.20	6.5	24.22	24.55	-5.5	27,576	-0.02%
2021/11/02	15.1	24.94	15	25.20	24.30	0.1	28,902	0.00%
2021/11/01	5	24.39	6	24.43	24.45	-1	31,450	0.00%
2021/10/29	41	24.30	43.1	23.91	23.90	-2.1	33,638	-0.01%
2021/10/28	30	24.48	27	24.32	24.25	3	34,847	0.01%
2021/10/27	9	24.67	7.1	24.71	24.85	1.9	35,551	0.01%
2021/10/26	8	24.65	6	24.77	24.20	2	37,758	0.01%
2021/10/25	3	24.17	2	23.90	24.35	1	38,110	0.00%
2021/10/22	5	24.06	7.2	24.38	24.40	-2.2	38,221	-0.01%
2021/10/21	3	24.32	2	24.00	23.85	1	38,369	0.00%
2021/10/20	3	24.03	5.4	24.11	24.05	-2.4	38,612	-0.01%
2021/10/19	2	24.05	1	24.15	24.05	1	38,817	0.00%
2021/10/18	1	23.98	4.2	23.85	23.60	-3.2	39,240	-0.01%
2021/10/15	9.8	24.12	1.2	24.07	23.85	8.6	39,725	0.02%
2021/10/14	0	0.00	2.1	23.03	23.15	-2.1	39,654	-0.01%
2021/10/13	51.8	23.24	50.1	22.73	22.80	1.7	39,685	0.00%
2021/10/12	61	23.89	68.2	23.44	23.65	-7.2	39,739	-0.02%
2021/10/08	93	24.69	87.7	24.13	24.25	5.3	39,992	0.01%
2021/10/07	41.5	24.84	40.8	24.69	24.65	0.7	40,374	0.00%
2021/10/06	12.4	24.17	9	24.28	24.10	3.4	41,904	0.01%
2021/10/05	5	23.05	9.1	22.61	24.00	-4.1	43,296	-0.01%
2021/10/04	5	23.65	6	23.65	23.00	-1	43,223	0.00%
2021/10/01	6.9	24.62	1	24.90	24.10	5.9	43,315	0.01%
2021/09/30	3	24.98	3	25.17	25.30	0	43,355	0.00%
2021/09/29	2	25.20	5	25.08	24.90	-3	43,544	-0.01%
2021/09/28	4	26.19	3	26.13	26.05	1	44,063	0.00%
2021/09/24	6	26.81	5	26.83	26.80	1	44,145	0.00%
2021/09/23	3	26.42	2	26.65	26.25	1	44,083	0.00%
2021/09/22	3	25.97	112	26.05	26.05	-109	44,133	-0.25%	大賣/鉅額交易
2021/09/17	5	26.88	23	26.85	27.00	-18	44,073	-0.04%
2021/09/16	35	27.14	30	27.30	26.80	5	43,959	0.01%
2021/09/15	21	27.15	9	27.06	26.85	12	43,793	0.03%
2021/09/14	13	27.28	29	27.42	27.15	-16	43,716	-0.04%
2021/09/13	17	27.50	21	27.43	27.30	-4	43,573	-0.01%
2021/09/10	67	27.98	68	28.00	27.95	-1	43,362	0.00%
2021/09/09	101	27.87	110	27.84	27.75	-9	42,888	-0.02%	大買/大賣/
2021/09/08	57	27.43	48	27.53	27.05	9	42,075	0.02%
2021/09/07	207	28.62	178	28.94	28.40	29	41,379	0.07%	大買/大賣/
2021/09/06	503	29.51	348.7	29.57	30.20	154.3	40,346	0.38%	大買/大賣/鉅額交易
2021/09/03	54	27.71	123	28.14	28.80	-69	36,730	-0.19%	大賣/
2021/09/02	31	27.20	32	27.29	26.20	-1	34,741	0.00%
2021/09/01	20	26.82	13	26.63	27.05	7	34,525	0.02%
2021/08/31	25	25.55	7	25.64	25.70	18	34,291	0.05%
2021/08/30	24	27.70	16	27.65	27.80	8	34,118	0.02%
2021/08/27	5	27.24	4	27.35	27.35	1	33,923	0.00%
2021/08/26	37	27.71	41	27.57	27.20	-4	34,011	-0.01%
2021/08/25	54	27.37	59	27.24	27.00	-5	33,962	-0.01%
2021/08/24	41	26.89	34	26.86	26.65	7	33,608	0.02%
2021/08/23	15	25.99	16	26.45	26.95	-1	33,387	0.00%
2021/08/20	0	0.00	2	25.03	24.80	-2	33,119	-0.01%
2021/08/19	10	24.97	11.5	24.97	24.60	-1.5	33,003	0.00%
2021/08/18	29.5	24.99	23.2	25.16	25.70	6.2	33,223	0.02%
2021/08/17	16	25.03	7	25.52	24.10	9	33,752	0.03%
2021/08/16	6	25.25	18	24.86	24.90	-12	33,505	-0.04%
2021/08/13	10	26.01	32	25.78	25.55	-22	33,200	-0.07%
2021/08/12	29	27.18	25	27.10	26.90	4	32,832	0.01%
2021/08/11	35	27.46	20.3	27.42	26.50	14.7	32,317	0.05%
2021/08/10	68	28.03	78	28.28	28.10	-10	31,599	-0.03%
2021/08/09	51	29.89	75	29.82	29.35	-24	30,664	-0.08%
2021/08/06	279	30.11	269.2	29.95	29.25	9.8	29,741	0.03%	大買/大賣/
2021/08/05	496.2	30.68	435.5	30.78	30.65	60.7	28,528	0.21%	大買/大賣/
2021/08/04	225.1	28.21	202.3	28.60	29.00	22.8	26,027	0.09%	大買/大賣/
2021/08/03	52.3	26.72	87	26.95	27.75	-34.7	23,989	-0.14%
2021/08/02	55	25.80	36	25.67	25.50	19	22,932	0.08%
2021/07/30	86.6	25.90	126.1	26.13	25.60	-39.5	22,352	-0.18%	大賣/
2021/07/29	15	24.71	48.2	24.51	24.65	-33.2	20,122	-0.16%
2021/07/28	6	23.33	33	23.78	23.50	-27	19,872	-0.14%
2021/07/27	34	25.12	24	25.00	24.55	10	20,121	0.05%
2021/07/26	8	24.90	29.3	24.84	24.95	-21.3	20,232	-0.11%
2021/07/23	39	24.55	21.3	24.17	24.15	17.8	20,526	0.09%
2021/07/22	31	24.36	36.1	24.37	24.35	-5.1	21,128	-0.02%
2021/07/21	59	23.59	88	23.71	23.80	-29	22,342	-0.13%
2021/07/20	19.3	22.73	8.1	22.74	22.70	11.2	22,607	0.05%
2021/07/19	17	23.53	4	23.51	23.45	13	23,761	0.05%
2021/07/16	26.2	23.72	7	23.84	24.00	19.2	24,118	0.08%
2021/07/15	65.5	23.88	83.1	24.07	24.20	-17.6	24,197	-0.07%
2021/07/14	106	24.20	89	23.90	23.35	17	24,228	0.07%	大買/
2021/07/13	203.6	25.06	111.7	25.47	24.50	91.9	24,184	0.38%	大買/大賣/
2021/07/12	51.1	24.00	63.7	24.37	24.65	-12.6	22,801	-0.06%
2021/07/09	2	22.48	4	22.35	22.45	-2	21,461	-0.01%
2021/07/08	12.9	22.69	3	22.55	22.50	9.9	21,806	0.05%
2021/07/07	2.1	22.25	4	22.25	22.30	-2	22,353	-0.01%
2021/07/06	11	22.19	22	22.19	22.15	-11	22,663	-0.05%
2021/07/05	26	22.40	41	22.39	22.90	-15	22,708	-0.07%
2021/07/02	2	21.35	7	21.59	21.55	-5	22,481	-0.02%
2021/07/01	2	21.25	1	21.20	21.15	1	22,737	0.00%
2021/06/30	1	21.55	3	21.67	21.55	-2	23,033	-0.01%
2021/06/29	15	21.47	4	21.81	21.30	11	23,082	0.05%
2021/06/28	2	21.35	5	21.70	21.75	-3	23,092	-0.01%
2021/06/25	5	21.77	11	21.68	21.45	-6	23,186	-0.03%
2021/06/24	6	21.59	13	21.55	21.55	-7	23,252	-0.03%
2021/06/23	3	21.22	2	21.40	21.30	1	23,282	0.00%
2021/06/22	3	20.83	5	20.95	20.85	-2	23,386	-0.01%
2021/06/21	3.1	20.78	1.5	20.75	20.65	1.6	23,434	0.01%
2021/06/18	7.1	21.69	156.3	21.54	21.40	-149.2	24,068	-0.62%	大賣/鉅額交易
2021/06/17	0.5	21.85	2	21.38	21.90	-1.5	24,802	-0.01%
2021/06/16	18.1	21.68	18	21.39	21.25	0.1	25,304	0.00%
2021/06/15	4	21.99	3	22.08	21.95	1	26,279	0.00%
2021/06/11	4	21.91	4	21.76	21.70	0	26,200	0.00%
2021/06/10	4	21.85	38.1	21.77	21.75	-34.1	26,202	-0.13%
2021/06/09	40	22.07	101.1	21.90	21.95	-61.1	26,084	-0.23%	大賣/
2021/06/08	0	0.00	3	21.30	21.65	-3	25,538	-0.01%
2021/06/07	2	20.80	5	21.31	21.05	-3	25,482	-0.01%
2021/06/04	108.1	21.53	2	21.55	21.10	106.1	25,388	0.42%	大買/鉅額交易
2021/06/03	3	21.60	1	21.90	21.90	2	25,315	0.01%
2021/06/02	30	21.86	14	21.76	21.50	16	25,091	0.06%
2021/06/01	8	21.41	1	21.55	21.45	7	24,765	0.03%
2021/05/31	15	21.39	7	21.26	21.20	8	24,673	0.03%
2021/05/28	8	21.11	4	21.30	21.15	4	24,555	0.02%
2021/05/27	0	0.00	6	20.48	20.80	-6	24,655	-0.02%
2021/05/26	9.1	20.84	3	20.78	20.75	6.1	24,700	0.02%
2021/05/25	19	21.01	19.2	21.04	21.50	-0.2	24,384	0.00%
2021/05/24	1	19.65	5.2	19.35	19.70	-4.2	23,592	-0.02%
2021/05/21	9	19.13	4	18.85	19.10	5	23,619	0.02%
2021/05/20	1	19.05	2	19.35	18.90	-1	23,705	0.00%
2021/05/19	6	19.26	4	19.19	19.55	2	23,679	0.01%
2021/05/18	7	18.42	5	18.48	18.75	2	23,624	0.01%
2021/05/17	31	17.01	68	17.21	17.05	-37	23,690	-0.16%
2021/05/14	9	19.46	2	19.30	18.70	7	23,551	0.03%
2021/05/13	5	18.69	5	18.88	19.00	0	23,366	0.00%
2021/05/12	39	19.06	22	19.09	18.90	17	23,170	0.07%
2021/05/11	23	21.13	27	21.11	20.80	-4	22,941	-0.02%
2021/05/10	15	22.50	68	22.27	22.25	-53	22,796	-0.23%
2021/05/07	71	22.82	7.4	23.13	23.25	63.6	22,644	0.28%
2021/05/06	5	22.34	13	22.27	22.15	-8	22,446	-0.04%
2021/05/05	37.1	22.38	5.2	22.77	22.00	31.9	22,372	0.14%
2021/05/04	31.1	22.56	15	22.51	22.50	16.1	22,259	0.07%
2021/05/03	32	24.18	8	23.74	23.30	24	21,948	0.11%
2021/04/29	29.6	25.68	14	26.10	25.30	15.6	22,047	0.07%
2021/04/28	63	26.11	60	26.42	26.70	3	21,976	0.01%
2021/04/27	129	25.90	60.1	25.82	26.00	69	22,434	0.31%	大買/
2021/04/26	16	24.53	22	24.72	24.80	-6	21,944	-0.03%
2021/04/23	47.1	21.98	45	22.15	22.55	2.1	21,284	0.01%
2021/04/22	8	21.21	107	20.66	20.50	-99	20,128	-0.49%	大賣/
2021/04/21	8	21.06	40	21.05	20.90	-32	19,705	-0.16%
2021/04/20	14	21.31	10	21.50	21.20	4	19,587	0.02%
2021/04/19	18	20.98	6	20.81	21.00	12	19,504	0.06%
2021/04/16	26	20.44	17.7	20.28	20.55	8.3	19,257	0.04%
2021/04/15	16	20.05	14.1	20.13	20.10	1.9	19,080	0.01%
2021/04/14	31	19.72	35.1	19.69	19.80	-4.1	18,920	-0.02%
2021/04/13	30.1	21.40	3	20.87	20.30	27.1	18,627	0.15%
2021/04/12	18	20.78	24.1	20.61	20.60	-6.1	17,965	-0.03%
2021/04/09	36.1	20.31	175	20.39	20.05	-138.9	17,702	-0.78%	大賣/鉅額交易
2021/04/08	40	19.79	24	20.00	19.95	16	17,572	0.09%
2021/04/07	53	19.63	66.1	19.43	19.25	-13.1	17,205	-0.08%
2021/04/06	11	19.10	12	18.98	19.10	-1	17,117	-0.01%
2021/04/01	3.6	18.61	8	18.84	18.55	-4.4	17,121	-0.03%
2021/03/31	14	18.71	2	18.70	18.65	12	17,081	0.07%
2021/03/30	18	18.54	4	18.60	18.65	14	17,135	0.08%
2021/03/29	2	18.48	1	18.45	18.35	1	17,362	0.01%
2021/03/26	11	18.40	5.1	18.57	18.35	5.9	17,325	0.03%
2021/03/25	2	18.35	12	18.21	18.20	-10	17,241	-0.06%
2021/03/24	8	18.36	24.1	18.28	18.30	-16.1	17,159	-0.09%
2021/03/23	66	18.91	105	18.60	18.45	-39	17,149	-0.23%	大賣/
2021/03/22	66.1	19.00	24	18.84	18.90	42.1	16,568	0.25%
2021/03/19	16	18.26	26.6	18.24	18.50	-10.6	15,787	-0.07%
2021/03/18	19.2	17.84	53	18.37	17.55	-33.8	15,329	-0.22%
2021/03/17	17	16.94	8	17.09	16.90	9	14,517	0.06%
2021/03/16	1	16.85	7	16.94	16.85	-6	15,043	-0.04%
2021/03/15	0.1	16.65	0	0.00	16.65	0.1	15,376	0.00%
2021/03/12	6.5	16.68	7	16.74	16.60	-0.5	16,595	0.00%
2021/03/11	1	16.50	4	16.50	16.60	-3	17,823	-0.02%
2021/03/10	6.1	16.04	7	15.93	16.00	-0.9	18,883	0.00%
2021/03/09	6	15.76	2	16.00	15.85	4	20,295	0.02%
2021/03/08	0	0.00	3	16.17	16.00	-3	21,049	-0.01%
2021/03/05	9.1	16.18	2	16.18	16.15	7.1	21,536	0.03%
2021/03/04	14	16.60	3.2	16.62	16.55	10.8	22,386	0.05%
2021/03/03	20	16.77	23	16.77	17.10	-3	22,715	-0.01%
2021/03/02	99	17.58	24	17.53	17.00	75	22,914	0.33%
2021/02/26	3	16.93	4	17.15	17.15	-1	23,201	0.00%
2021/02/25	2	17.05	4.3	17.05	17.00	-2.3	25,293	-0.01%
2021/02/24	7	17.09	0	0.00	16.80	7	26,346	0.03%
2021/02/23	17.3	17.08	10	16.98	17.20	7.3	26,401	0.03%
2021/02/22	7	16.97	22	16.99	17.00	-15	26,273	-0.06%
2021/02/19	10	16.84	20	16.84	17.00	-10	26,200	-0.04%
2021/02/18	10	16.76	7	16.81	16.85	3	26,146	0.01%
2021/02/17	15	16.33	9	16.48	16.70	6	26,024	0.02%
2021/02/05	8	15.64	2	15.70	15.50	6	25,771	0.02%
2021/02/04	1	15.70	0	0.00	15.70	1	25,743	0.00%
2021/02/03	11	16.04	10.2	15.85	15.80	0.8	25,738	0.00%
2021/02/02	9	16.15	23	16.24	16.20	-14	25,718	-0.05%
2021/02/01	13	15.90	7	15.39	15.90	6	25,574	0.02%
2021/01/29	16	15.98	7	15.93	15.50	9	25,475	0.04%
2021/01/28	7	15.98	7	16.03	16.05	0	25,412	0.00%
2021/01/27	3.2	16.53	3	16.67	16.50	0.2	25,422	0.00%
2021/01/26	5.1	16.58	1	16.60	16.45	4.1	25,447	0.02%
2021/01/25	5	17.02	29	16.93	16.95	-24	25,381	-0.09%
2021/01/22	26.1	17.24	42	17.26	17.30	-15.9	25,339	-0.06%
2021/01/21	27.6	17.03	27	17.00	16.75	0.6	24,989	0.00%
2021/01/20	67	17.96	32.2	17.71	16.60	34.8	24,558	0.14%
2021/01/19	18.5	17.51	59	18.03	18.40	-40.5	23,282	-0.17%
2021/01/18	11	16.50	16	16.25	16.75	-5	22,232	-0.02%
2021/01/15	2	16.55	4	16.53	16.30	-2	22,298	-0.01%
2021/01/14	17	16.89	2	16.83	16.85	15	22,326	0.07%
2021/01/13	9	16.88	6	17.06	16.80	3	22,593	0.01%
2021/01/12	36	16.84	25	16.71	16.45	11	22,486	0.05%
2021/01/11	16	17.11	17	16.99	17.20	-1	22,233	0.00%
2021/01/08	14	16.70	7	16.67	16.60	7	22,116	0.03%
2021/01/07	6	16.35	5	16.50	16.50	1	22,150	0.00%
2021/01/06	11	16.54	8	16.86	16.40	3	22,402	0.01%
2021/01/05	8	16.89	8	17.04	17.00	0	22,362	0.00%
2021/01/04	9	16.38	21	16.55	16.70	-12	23,348	-0.05%
2020/12/31	9	17.16	7	17.18	17.00	2	24,338	0.01%
2020/12/30	2	17.55	0	0.00	17.50	2	24,317	0.01%
2020/12/29	12.1	17.78	7	17.71	17.60	5.1	24,299	0.02%
2020/12/28	35	18.00	36	17.99	18.15	-1	24,212	0.00%
2020/12/25	82	17.45	0	0.00	17.30	82	24,012	0.34%
2020/12/24	9	17.49	1	17.70	17.25	8	24,580	0.03%
2020/12/23	7	17.87	5	17.84	17.55	2	24,708	0.01%
2020/12/22	3	17.33	2	17.93	17.10	1	24,496	0.00%
2020/12/21	0	0.00	3	17.60	17.95	-3	24,469	-0.01%
2020/12/18	4	17.95	0	0.00	17.80	4	24,663	0.02%
2020/12/17	7	18.11	10.6	18.16	18.30	-3.6	24,837	-0.01%
2020/12/16	13.7	18.02	2	17.88	18.10	11.7	24,926	0.05%
2020/12/15	3	17.60	3	17.27	17.20	0	24,906	0.00%
2020/12/14	4.3	17.98	11	17.85	17.90	-6.7	24,946	-0.03%
2020/12/11	10	17.28	8.3	17.32	17.35	1.7	25,346	0.01%
2020/12/10	21	18.23	10	17.79	17.60	11	25,770	0.04%
2020/12/09	25.8	19.58	13.1	19.54	19.50	12.7	26,092	0.05%
2020/12/08	63	20.11	112	20.56	20.80	-49	25,833	-0.19%	大賣/
2020/12/07	161	20.41	98.5	20.36	20.65	62.5	24,665	0.25%	大買/
2020/12/04	66	18.00	46.2	18.17	18.80	19.8	23,431	0.08%
2020/12/03	51.8	16.63	84.8	16.68	17.10	-33.1	22,291	-0.15%
2020/12/02	23	15.77	53.1	15.94	16.00	-30.1	21,137	-0.14%
2020/12/01	8	14.84	23.1	14.80	14.95	-15.1	20,557	-0.07%
2020/11/30	40	14.54	16	14.58	14.60	24	20,137	0.12%
2020/11/27	11.7	13.63	30.5	13.75	13.85	-18.8	19,216	-0.10%
2020/11/26	5	13.21	10.2	13.27	13.55	-5.2	18,917	-0.03%
2020/11/25	14	13.35	26.5	13.35	13.45	-12.5	18,602	-0.07%
2020/11/24	59.4	13.44	49.2	13.48	13.25	10.3	18,030	0.06%
2020/11/23	20	12.61	65.1	12.85	12.90	-45.1	15,856	-0.28%
2020/11/20	9	11.68	6.3	11.68	11.75	2.7	14,750	0.02%
2020/11/19	2	11.30	1	11.25	11.35	1	14,571	0.01%
2020/11/17	1	11.20	2	11.20	11.15	-1	14,669	-0.01%
2020/11/16	1	11.30	1	11.20	11.10	0	15,115	0.00%
2020/11/13	5	11.08	8	11.08	11.20	-3	15,210	-0.02%
2020/11/12	5	11.28	12	11.21	11.15	-7	15,547	-0.05%
2020/11/11	1	11.20	0	0.00	11.15	1	15,895	0.01%
2020/11/10	1	11.20	1	11.20	11.20	0	15,948	0.00%
2020/11/09	0	0.00	3	11.50	11.40	-3	15,935	-0.02%
2020/11/06	2	11.25	9	11.19	11.10	-7	15,924	-0.04%
2020/11/05	1	11.40	1	11.30	11.30	0	16,133	0.00%
2020/11/04	3	11.40	5	11.40	11.45	-2	16,157	-0.01%
2020/11/03	8.8	11.38	5	11.29	11.30	3.8	16,227	0.02%
2020/11/02	2	11.00	5	11.06	11.10	-3	16,317	-0.02%
2020/10/30	15	11.29	8.7	11.28	11.20	6.3	16,393	0.04%
2020/10/29	6	11.73	7.4	11.66	11.70	-1.4	16,375	-0.01%
2020/10/28	8.6	11.94	6.9	11.99	11.85	1.6	16,457	0.01%
2020/10/27	2	12.23	0	0.00	12.30	2	16,375	0.01%
2020/10/26	3	12.35	0	0.00	12.30	3	16,397	0.02%
2020/10/23	22	12.78	22	12.60	12.40	0	16,383	0.00%
2020/10/22	1	12.45	7	12.36	12.80	-6	17,709	-0.03%
2020/10/21	5	12.52	8	12.46	12.45	-3	17,697	-0.02%
2020/10/20	4	12.18	25	12.18	12.15	-21	17,553	-0.12%
2020/10/19	5	12.25	1	12.35	12.25	4	18,132	0.02%
2020/10/16	4	12.23	19	12.41	12.20	-15	18,113	-0.08%
2020/10/15	35	12.57	40	12.44	12.45	-5	18,149	-0.03%
2020/10/14	76	12.74	3	12.82	12.60	73	17,999	0.41%
2020/10/13	10	12.43	34	12.55	12.45	-24	17,783	-0.13%
2020/10/12	15	12.90	55	12.73	12.85	-40	17,691	-0.23%
2020/10/08	70	12.37	33	12.67	12.80	37	16,660	0.22%
2020/10/07	1	11.70	18	11.61	11.65	-17	15,596	-0.11%
2020/10/06	1	11.75	1	11.60	11.55	0	15,445	0.00%
2020/10/05	7	11.66	7	11.74	11.60	0	15,510	0.00%
2020/09/30	13	11.53	2	11.43	11.70	11	15,428	0.07%
2020/09/29	13	11.75	17	11.75	11.70	-4	15,331	-0.03%
2020/09/28	2	10.85	1	11.20	11.30	1	15,082	0.01%
2020/09/25	14	10.48	43	10.32	10.30	-29	15,003	-0.19%
2020/09/24	1	11.05	3	11.13	11.05	-2	15,028	-0.01%
2020/09/23	9	11.23	3	11.32	11.20	6	15,112	0.04%
2020/09/22	1	12.90	3	13.00	12.95	-2	14,912	-0.01%
2020/09/21	3	13.05	36	13.28	13.05	-33	14,723	-0.22%
2020/09/18	2	13.35	1	13.35	13.30	1	14,571	0.01%
2020/09/17	4	13.29	4	13.28	13.35	0	14,499	0.00%
2020/09/16	68	13.92	30	13.88	13.40	38	14,458	0.26%
2020/09/15	54	13.86	30	13.88	13.60	24	14,093	0.17%
2020/09/14	56	13.63	44	13.49	13.95	12	13,490	0.09%
2020/09/11	0	0.00	3	12.68	12.70	-3	12,634	-0.02%
2020/09/10	1	12.60	3	12.65	12.60	-2	12,501	-0.02%
2020/09/08	0	0.00	2	12.35	12.40	-2	12,524	-0.02%
2020/09/07	26	12.53	10	12.60	12.40	16	12,692	0.13%
2020/09/04	13	12.15	3	12.20	12.30	10	12,518	0.08%
2020/09/03	1	12.60	1	12.75	12.70	0	12,598	0.00%
2020/09/02	5	12.31	4	12.35	12.35	1	12,540	0.01%
2020/08/31	0	0.00	3	12.45	12.40	-3	12,804	-0.02%
2020/08/28	2	12.35	0	0.00	12.35	2	12,926	0.02%
2020/08/25	3	12.40	0	0.00	12.40	3	13,082	0.02%
2020/08/24	0	0.00	1	12.25	12.30	-1	13,164	-0.01%
2020/08/21	2	12.30	0	0.00	12.35	2	13,315	0.02%
2020/08/20	17	12.30	7	12.09	11.95	10	13,678	0.07%
2020/08/19	16	13.43	12	13.22	13.15	4	13,485	0.03%
2020/08/18	13	13.84	8	13.89	13.60	5	13,783	0.04%
2020/08/17	10	13.00	27	13.22	13.50	-17	14,643	-0.12%
2020/08/13	0	0.00	11	12.60	12.55	-11	15,327	-0.07%
2020/08/12	2	12.55	1	12.65	12.55	1	15,439	0.01%
2020/08/11	5	13.10	4	13.18	12.85	1	15,645	0.01%
2020/08/10	0	0.00	1	12.80	12.70	-1	15,571	-0.01%
2020/08/07	2	12.90	3	12.75	12.70	-1	15,607	-0.01%
2020/08/06	12	12.99	34	12.85	12.80	-22	15,558	-0.14%
2020/08/05	1	12.70	2	12.75	12.65	-1	15,573	-0.01%
2020/08/04	9	12.88	39	13.11	12.70	-30	15,967	-0.19%
2020/08/03	15	12.78	20	12.85	12.70	-5	15,886	-0.03%
2020/07/31	0	0.00	1	12.60	12.45	-1	15,792	-0.01%
2020/07/30	3	12.35	1	12.35	12.45	2	15,953	0.01%
2020/07/29	22	12.21	1	12.10	12.25	21	16,109	0.13%
2020/07/28	34	12.54	54	13.12	12.30	-20	16,093	-0.12%
2020/07/27	9	12.33	10	12.12	12.10	-1	14,859	-0.01%
2020/07/24	14	12.35	45	12.11	11.90	-31	14,983	-0.21%
2020/07/23	71	12.64	54	12.55	12.45	17	15,158	0.11%
2020/07/22	5	11.90	2	11.90	11.85	3	14,855	0.02%
2020/07/21	2	11.75	3	11.63	11.85	-1	15,361	-0.01%
2020/07/20	1	11.45	2	11.45	11.40	-1	15,784	-0.01%
2020/07/17	3	11.68	10	11.57	11.65	-7	16,118	-0.04%
2020/07/16	3	11.95	31	11.92	12.05	-28	16,755	-0.17%
2020/07/15	13	11.90	4	11.83	11.70	9	16,935	0.05%
2020/07/14	27	12.29	12	12.00	12.00	15	17,270	0.09%
2020/07/13	7	12.21	8	12.18	12.15	-1	17,607	-0.01%
2020/07/10	7	12.73	13	12.23	12.20	-6	17,621	-0.03%
2020/07/09	3	13.23	0	0.00	12.90	3	17,619	0.02%
2020/07/08	0	0.00	6	13.10	13.05	-6	17,545	-0.03%
2020/07/07	77	13.22	33	12.97	12.95	44	17,497	0.25%
2020/07/06	31	13.27	59	13.27	13.35	-28	17,123	-0.16%
2020/07/03	102	13.04	55	12.96	13.00	47	16,896	0.28%	大買/
2020/07/02	10	12.70	28	12.67	12.70	-18	16,861	-0.11%
2020/07/01	4	12.33	8	12.50	12.50	-4	16,738	-0.02%
2020/06/30	5	12.32	15	12.44	12.25	-10	16,677	-0.06%
2020/06/29	10	12.14	50	12.15	12.15	-40	16,648	-0.24%
2020/06/24	62	12.53	1	12.40	12.35	61	16,639	0.37%
2020/06/23	12	12.48	22	12.54	12.55	-10	16,686	-0.06%
2020/06/22	65	12.59	66	12.47	12.35	-1	16,671	-0.01%
2020/06/19	15	12.17	8	12.23	12.30	7	16,686	0.04%
2020/06/18	18	12.18	18	12.06	12.00	0	16,792	0.00%
2020/06/17	23	12.00	14	11.96	12.00	9	16,781	0.05%
2020/06/16	17	12.03	17	11.97	11.95	0	16,721	0.00%
2020/06/15	27	12.11	17	11.83	11.85	10	16,769	0.06%
2020/06/12	17	11.69	11	11.95	12.05	6	16,667	0.04%
2020/06/11	21	11.77	17	11.71	11.65	4	16,465	0.02%
2020/06/10	27	11.88	69	11.97	11.75	-42	16,346	-0.26%
2020/06/09	9	12.78	4	12.75	12.70	5	16,044	0.03%
2020/06/08	14	13.09	12	13.12	12.90	2	16,000	0.01%
2020/06/05	12	12.59	16	12.65	12.65	-4	15,713	-0.03%
2020/06/04	5	12.71	6	12.65	12.55	-1	15,571	-0.01%
2020/06/03	6	12.51	17	12.45	12.45	-11	15,464	-0.07%
2020/06/02	4	12.55	0	0.00	12.45	4	15,391	0.03%
2020/06/01	3	12.38	3	12.35	12.45	0	15,419	0.00%
2020/05/29	3	12.40	3	12.43	12.45	0	15,353	0.00%
2020/05/28	34	12.29	10	12.40	12.20	24	15,195	0.16%
2020/05/27	73	12.62	19.5	12.45	12.30	53.5	14,948	0.36%
2020/05/26	15	13.38	12	13.35	13.30	3	14,452	0.02%
2020/05/25	21	13.86	39	13.86	13.55	-18	14,151	-0.13%
2020/05/22	55	13.93	69	14.07	13.90	-14	13,764	-0.10%
2020/05/21	85	12.38	49	12.92	13.20	36	12,518	0.29%
2020/05/20	9	12.08	19	12.04	12.00	-10	11,598	-0.09%
2020/05/19	22	12.00	11.2	11.93	11.90	10.8	11,337	0.10%
2020/05/18	4	12.11	18	12.10	11.95	-14	11,161	-0.13%
2020/05/15	17	11.57	15	11.60	11.75	2	10,866	0.02%
2020/05/14	8	11.68	8	11.68	11.55	0	10,661	0.00%
2020/05/13	13	11.62	20	11.82	11.80	-7	10,538	-0.07%
2020/05/12	24	11.71	72	11.79	11.60	-48	10,400	-0.46%
2020/05/11	71	12.27	23	12.14	11.95	48	10,201	0.47%
2020/05/08	5	11.60	2	11.65	11.60	3	9,648	0.03%
2020/05/07	1	11.60	1	11.70	11.60	0	9,591	0.00%
2020/05/06	16	11.55	29	11.61	11.55	-13	9,440	-0.14%
2020/05/05	54	11.82	36.5	11.59	11.55	17.5	9,290	0.19%
2020/05/04	2	11.40	10	11.55	11.75	-8	9,010	-0.09%
2020/04/30	16	11.60	47	11.69	11.55	-31	8,845	-0.35%
2020/04/29	16	11.63	32	11.69	11.45	-16	8,535	-0.19%
2020/04/28	16	11.88	44	11.99	11.70	-28	8,227	-0.34%
2020/04/27	27.3	11.89	21	11.92	11.80	6.3	7,914	0.08%
2020/04/24	57	11.84	20	11.97	11.70	37	7,612	0.49%
2020/04/23	13	11.02	36	11.17	11.70	-23	7,064	-0.33%
2020/04/22	64	10.74	20	10.76	10.85	44	6,507	0.68%
2020/04/21	38	10.99	29	11.08	11.10	9	6,124	0.15%
2020/04/20	15	10.25	5	10.17	10.35	10	5,379	0.19%
2020/04/17	41	10.13	19	9.94	9.89	22	5,121	0.43%
2020/04/16	7	9.71	12	9.76	9.79	-5	4,686	-0.11%
2020/04/15	10	8.93	13	8.92	8.90	-3	4,198	-0.07%
2020/04/14	16	8.89	0	0.00	8.90	16	4,148	0.39%
2020/04/10	6	8.49	10	8.46	8.50	-4	4,032	-0.10%
2020/04/08	0	0.00	13	8.51	8.65	-13	4,089	-0.32%
2020/04/07	12	8.46	5	8.68	8.46	7	4,424	0.16%
2020/04/06	1	8.15	1.5	8.18	8.24	-0.5	4,315	-0.01%
2020/04/01	1	8.12	8	8.13	8.15	-7	4,253	-0.16%
2020/03/31	22.5	8.10	16	8.12	8.02	6.5	4,208	0.15%
2020/03/30	9	8.09	17	8.12	8.08	-8	4,136	-0.19%
2020/03/27	18	8.14	20	8.07	7.98	-2	4,087	-0.05%
2020/03/26	11	8.19	7.2	8.19	8.20	3.8	4,081	0.09%
2020/03/25	16	8.27	9	8.22	8.03	7	3,993	0.18%
2020/03/24	14	8.08	10	7.99	8.16	4	3,796	0.11%
2020/03/23	4	7.37	3	7.34	7.44	1	3,618	0.03%
2020/03/19	6	6.16	7	5.80	6.16	-1	3,595	-0.03%
2020/03/12	0	0.00	25	6.89	6.88	-25	3,411	-0.73%
2020/03/11	4	7.74	7	7.50	7.46	-3	3,399	-0.09%
2020/03/09	4	7.98	5	7.80	7.66	-1	3,649	-0.03%
2020/03/06	2	7.83	4	7.84	7.98	-2	3,580	-0.06%
2020/03/05	44	8.00	33	7.97	7.97	11	3,557	0.31%
2020/03/04	2	7.75	3	7.76	7.80	-1	3,387	-0.03%
2020/02/26	0	0.00	7	7.73	7.66	-7	3,467	-0.20%
2020/02/25	23	7.80	20	7.74	7.74	3	3,473	0.09%
2020/02/24	0	0.00	5	7.70	7.71	-5	3,408	-0.15%
2020/02/21	6	7.80	0	0.00	7.87	6	3,405	0.18%
2020/02/20	5	7.90	3	7.95	7.92	2	3,413	0.06%
2020/02/19	1	7.82	2	7.87	7.87	-1	3,408	-0.03%
2020/02/18	0	0.00	9	7.78	7.80	-9	3,412	-0.26%
2020/02/17	1	7.76	1	7.69	7.67	0	3,413	0.00%
2020/02/14	1	7.77	0	0.00	7.77	1	3,414	0.03%
2020/02/13	0.4	7.76	0	0.00	7.77	0.4	3,424	0.01%
2020/02/12	24	7.92	18	8.01	7.91	6	3,421	0.18%
2020/02/11	3	7.73	3	7.70	7.71	0	3,359	0.00%
2020/02/10	5	7.55	1	7.66	7.67	4	3,354	0.12%
2020/02/07	0	0.00	3	7.76	7.64	-3	3,322	-0.09%
2020/02/04	2	7.28	0	0.00	7.30	2	3,252	0.06%
2020/02/03	3	7.10	0	0.00	7.11	3	3,238	0.09%
2020/01/30	0	0.00	19	7.36	7.36	-19	3,186	-0.60%
2020/01/20	1	8.17	0	0.00	8.16	1	3,113	0.03%
2020/01/16	0	0.00	7	8.18	8.22	-7	3,171	-0.22%
2020/01/15	9	8.21	0	0.00	8.18	9	3,160	0.28%
2020/01/13	2	8.25	0	0.00	8.22	2	3,111	0.06%
2020/01/10	0	0.00	20	8.21	8.20	-20	3,133	-0.64%
2020/01/09	2	8.19	3	8.21	8.18	-1	3,107	-0.03%
2020/01/08	10	8.07	0	0.00	8.10	10	3,112	0.32%
2020/01/07	5	8.24	0	0.00	8.22	5	3,091	0.16%
2020/01/06	17	8.41	0	0.00	8.36	17	3,059	0.56%
2020/01/03	19	8.93	4.4	8.77	8.65	14.6	2,999	0.49%
2020/01/02	14	9.11	0	0.00	9.03	14	2,890	0.48%
2019/12/31	44	9.01	36	9.16	9.13	8	2,791	0.29%
2019/12/30	15	8.70	12	8.74	8.73	3	2,385	0.13%
2019/12/26	0	0.00	5	8.52	8.44	-5	2,247	-0.22%
2019/12/24	5	8.50	0	0.00	8.51	5	2,251	0.22%
2019/12/23	1	8.73	0	0.00	8.59	1	2,375	0.04%
2019/12/20	0	0.00	5	8.55	8.52	-5	2,255	-0.22%
2019/12/19	0	0.00	14.1	8.49	8.54	-14.1	2,273	-0.62%
2019/12/18	8	8.52	16	8.54	8.44	-8	2,281	-0.35%
2019/12/17	0	0.00	41	8.50	8.47	-41	2,251	-1.82%
2019/12/16	0	0.00	5	8.42	8.38	-5	2,194	-0.23%
2019/12/13	0	0.00	6	8.36	8.24	-6	2,158	-0.28%
2019/12/12	6	8.39	3	8.40	8.31	3	2,127	0.14%
2019/12/11	0	0.00	6.5	8.28	8.25	-6.5	2,093	-0.31%
2019/12/10	5	8.37	0	0.00	8.33	5	2,085	0.24%
2019/12/09	0	0.00	3	8.24	8.23	-3	2,042	-0.15%
2019/12/06	7	8.28	11	8.29	8.20	-4	2,053	-0.19%
2019/12/05	3	8.41	21	8.47	8.35	-18	2,045	-0.88%
2019/12/04	12	8.38	0	0.00	8.39	12	2,231	0.54%
2019/12/03	3	8.12	0	0.00	8.10	3	2,103	0.14%
2019/11/29	2	8.10	0	0.00	8.11	2	2,122	0.09%
2019/11/28	10	8.18	3	8.21	8.15	7	2,113	0.33%
2019/11/26	0	0.00	3	8.19	8.08	-3	2,090	-0.14%
2019/11/25	34	8.25	22	8.30	8.12	12	2,077	0.58%
2019/11/21	1	7.94	0	0.00	7.95	1	1,942	0.05%
2019/11/13	5	7.95	0	0.00	7.92	5	2,037	0.25%
2019/11/11	2	8.04	0	0.00	8.01	2	2,032	0.10%
2019/11/07	2	8.21	0	0.00	8.21	2	2,010	0.10%
2019/11/05	20	8.30	20	8.37	8.19	0	2,005	0.00%
2019/11/04	0	0.00	2	8.27	8.19	-2	1,946	-0.10%
2019/11/01	2	8.19	0	0.00	8.16	2	1,944	0.10%
2019/10/29	4	8.32	4	8.37	8.22	0	1,970	0.00%
2019/10/24	7	8.50	8	8.45	8.31	-1	1,960	-0.05%
2019/10/23	0	0.00	0.9	8.22	8.25	-0.9	1,908	-0.05%
2019/10/21	1	8.29	3	8.31	8.28	-2	1,966	-0.10%
2019/10/18	3	8.43	0	0.00	8.31	3	2,025	0.15%
2019/10/16	0	0.00	5	8.29	8.34	-5	2,152	-0.23%
2019/10/15	0	0.00	11	8.32	8.21	-11	2,130	-0.52%
2019/10/14	27	8.27	11	8.30	8.16	16	2,115	0.76%
2019/10/08	0	0.00	3	8.09	8.09	-3	2,109	-0.14%
2019/10/04	0	0.00	3	8.13	8.13	-3	2,152	-0.14%
2019/10/03	0	0.00	8.2	8.11	8.12	-8.2	2,156	-0.38%
2019/10/01	3	8.14	0	0.00	8.12	3	2,162	0.14%
2019/09/27	4	8.16	5	8.14	8.13	-1	2,165	-0.05%
2019/09/26	29	8.54	27	8.57	8.37	2	2,132	0.09%
2019/09/24	0	0.00	3	8.56	8.42	-3	1,987	-0.15%
2019/09/23	3	8.38	5	8.39	8.35	-2	1,988	-0.10%
2019/09/20	5	8.17	0	0.00	8.37	5	1,989	0.25%
2019/09/18	1	8.16	0	0.00	8.12	1	1,924	0.05%
2019/09/17	2	8.16	4	8.15	8.13	-2	1,916	-0.10%
2019/09/16	2	8.19	0	0.00	8.16	2	1,928	0.10%
2019/09/12	2	8.27	2	8.30	8.23	0	1,936	0.00%
2019/09/06	2	8.40	9	8.19	8.41	-7	1,872	-0.37%
2019/09/04	5	8.09	0	0.00	8.12	5	1,520	0.33%
2019/09/03	0	0.00	5	8.08	8.04	-5	1,505	-0.33%
2019/09/02	0	0.00	6	8.03	8.05	-6	1,489	-0.40%
2019/08/30	2	7.97	0	0.00	8.00	2	1,487	0.13%
2019/08/21	2	8.14	0	0.00	8.15	2	1,472	0.14%
2019/08/20	0	0.00	2	8.36	8.15	-2	1,468	-0.14%
2019/08/19	0	0.00	2	7.90	8.16	-2	1,437	-0.14%
2019/08/16	0	0.00	10	7.82	7.83	-10	1,403	-0.71%
2019/08/15	2	7.70	0	0.00	7.70	2	1,396	0.14%
2019/08/14	2	7.96	0	0.00	7.84	2	1,394	0.14%
2019/08/06	4	7.87	3	7.75	7.91	1	1,441	0.07%
2019/08/05	2	8.04	0	0.00	7.91	2	1,473	0.14%
2019/08/02	5	8.16	2	8.17	8.14	3	1,482	0.20%
2019/07/31	5	8.35	0	0.00	8.37	5	1,528	0.33%
2019/07/30	3	8.47	0	0.00	8.35	3	1,520	0.20%
2019/07/29	2	8.48	0	0.00	8.50	2	1,546	0.13%
2019/07/25	1	8.70	0	0.00	8.58	1	1,591	0.06%
2019/07/24	0	0.00	3	8.49	8.55	-3	1,586	-0.19%
2019/07/23	0	0.00	10	8.37	8.38	-10	1,575	-0.63%
2019/07/19	33	8.45	29	8.34	8.57	4	1,792	0.22%
2019/07/16	5	8.21	0	0.00	8.21	5	2,065	0.24%
2019/07/12	5	8.33	0.5	8.23	8.28	4.5	2,198	0.20%
2019/07/10	10	8.25	15	8.21	8.25	-5	2,245	-0.22%
2019/07/09	3	8.13	6	8.17	8.15	-3	2,247	-0.13%
2019/07/08	2	8.08	1	8.13	8.06	1	2,268	0.04%
2019/07/05	2	8.16	0	0.00	8.16	2	2,304	0.09%
2019/07/03	0	0.00	39	8.15	8.13	-39	2,391	-1.63%
2019/07/02	0	0.00	50	8.20	8.21	-50	2,555	-1.96%
2019/07/01	4	8.19	0	0.00	8.15	4	2,744	0.15%
2019/06/28	8	8.19	0	0.00	8.12	8	2,785	0.29%
2019/06/27	2	8.11	22	8.25	8.21	-20	2,765	-0.72%
2019/06/25	0	0.00	6	8.10	8.02	-6	2,749	-0.22%
2019/06/24	0	0.00	7	8.04	8.04	-7	2,781	-0.25%
2019/06/21	0	0.00	3	8.14	8.03	-3	2,790	-0.11%
2019/06/20	1	8.05	0	0.00	8.09	1	2,795	0.04%
2019/06/19	2	7.98	0	0.00	7.99	2	2,827	0.07%
2019/06/17	0	0.00	5	7.97	7.97	-5	2,843	-0.18%
2019/06/14	0	0.00	2	8.17	8.02	-2	2,856	-0.07%
2019/06/13	2	7.99	0	0.00	7.98	2	2,865	0.07%
2019/06/12	0	0.00	4	8.06	8.04	-4	2,910	-0.14%
2019/06/11	2	7.92	0	0.00	7.93	2	2,919	0.07%
2019/06/10	2	7.93	0	0.00	7.88	2	2,932	0.07%
2019/06/04	15	8.13	0	0.00	8.00	15	2,991	0.50%
2019/06/03	0.9	8.00	2	8.00	8.00	-1.1	2,992	-0.04%
2019/05/30	2	8.09	0	0.00	8.08	2	3,019	0.07%
2019/05/29	0	0.00	1	7.98	7.98	-1	3,020	-0.03%
2019/05/28	0	0.00	1	8.09	7.98	-1	3,028	-0.03%
2019/05/23	0	0.00	3	7.85	7.81	-3	3,038	-0.10%
2019/05/22	0	0.00	1	7.91	7.81	-1	3,048	-0.03%
2019/05/21	1	7.84	2	7.80	7.93	-1	3,065	-0.03%
2019/05/20	17	7.70	3	7.65	7.63	14	3,071	0.46%
2019/05/16	11	8.00	0	0.00	7.98	11	3,068	0.36%
2019/05/15	6	8.12	2	8.15	8.15	4	3,113	0.13%
2019/05/14	3	7.85	3	7.96	8.00	0	3,556	0.00%
2019/05/13	27	8.00	2	7.98	7.98	25	3,551	0.70%
2019/05/10	12	8.40	3	8.16	8.16	9	3,519	0.26%
2019/05/08	2	8.61	1	8.59	8.55	1	3,480	0.03%
2019/05/07	1	8.76	1	8.74	8.68	0	3,447	0.00%
2019/05/06	11	8.68	0	0.00	8.66	11	3,474	0.32%
2019/05/03	2	8.88	1	8.85	8.94	1	3,441	0.03%
2019/05/02	1	8.78	0	0.00	8.85	1	3,420	0.03%
2019/04/30	0	0.00	13	8.83	8.84	-13	3,425	-0.38%
2019/04/29	8	8.88	0	0.00	8.89	8	3,476	0.23%
2019/04/26	10	9.05	19	9.11	9.04	-9	3,441	-0.26%
2019/04/25	53	9.44	21	9.40	9.31	32	3,367	0.95%
2019/04/24	0	0.00	7	9.13	9.12	-7	3,153	-0.22%
2019/04/23	20	9.34	32	9.39	9.28	-12	3,076	-0.39%
2019/04/19	11	9.04	18	9.01	9.18	-7	2,760	-0.25%
2019/04/18	15	8.77	10	8.72	8.68	5	2,655	0.19%
2019/04/17	4	8.92	0	0.00	8.91	4	2,612	0.15%
2019/04/16	5	8.88	3	8.87	8.77	2	2,574	0.08%
2019/04/15	2	8.80	0	0.00	8.75	2	2,591	0.08%
2019/04/12	0	8.60	3	8.75	8.66	-3	2,588	-0.12%
2019/04/11	24	8.91	3	8.83	8.78	21	2,573	0.82%
2019/04/10	1	8.80	0	0.00	8.83	1	2,581	0.04%
2019/04/09	10	9.01	15	8.91	8.85	-5	2,561	-0.20%
2019/04/08	5	9.00	11	8.93	8.90	-6	2,534	-0.24%
2019/04/03	17	8.59	62	8.70	8.73	-45	2,414	-1.86%
2019/04/01	10	8.04	10	8.04	8.02	0	2,216	0.00%
2019/03/29	2	8.07	0	0.00	8.03	2	2,192	0.09%
2019/03/28	3	8.06	0	0.00	8.07	3	2,183	0.14%
2019/03/26	3	8.16	0	0.00	8.17	3	2,161	0.14%
2019/03/25	5	8.12	3	8.13	8.17	2	2,173	0.09%
2019/03/22	15	8.36	125	8.34	8.30	-110	2,171	-5.07%	大賣/鉅額交易
2019/03/21	10	8.43	0	0.00	8.39	10	2,141	0.47%
2019/03/20	0	0.00	20	8.50	8.46	-20	2,146	-0.93%
2019/03/19	0	0.00	1	8.57	8.54	-1	2,184	-0.05%
2019/03/18	1	8.38	0	0.00	8.47	1	2,187	0.05%
2019/03/14	0	0.00	5	8.60	8.57	-5	2,202	-0.23%
2019/03/13	2	8.61	0	0.00	8.61	2	2,245	0.09%
2019/03/12	3	8.73	0	0.00	8.72	3	2,399	0.13%
2019/03/07	0	0.00	2	8.86	8.84	-2	2,446	-0.08%
2019/02/25	2	9.01	2	9.03	9.01	0	2,581	0.00%
2019/02/21	2	8.96	0	0.00	8.91	2	2,588	0.08%
2019/02/20	0	0.00	1	8.97	8.99	-1	2,586	-0.04%
2019/01/30	17	8.88	0	0.00	8.85	17	2,344	0.73%
2019/01/28	0	0.00	10	9.04	9.02	-10	2,388	-0.42%
2019/01/25	10	9.20	0	0.00	9.04	10	2,433	0.41%
2019/01/22	9	9.25	9	9.20	9.03	0	2,476	0.00%
2019/01/21	0	0.00	6	9.21	9.00	-6	2,467	-0.24%
2019/01/18	0	0.00	1	8.95	8.95	-1	2,441	-0.04%
2019/01/17	0	0.00	2	8.96	8.90	-2	2,529	-0.08%
2019/01/14	5	8.85	0	0.00	8.82	5	2,591	0.19%
2018/12/27	0	0.00	20	9.40	9.30	-20	2,724	-0.73%
2018/12/26	0	0.00	10	9.26	9.30	-10	2,697	-0.37%
2018/12/25	0	0.00	20	9.06	9.10	-20	2,670	-0.75%
2018/12/20	5	8.88	1	8.79	8.79	4	2,768	0.14%
2018/12/18	5	9.00	5	9.07	9.09	0	2,887	0.00%
2018/12/17	0	0.00	20	9.24	9.07	-20	2,880	-0.69%
2018/12/12	0	0.00	19	9.50	9.46	-19	2,882	-0.66%
2018/12/07	0	0.00	2	9.19	9.20	-2	2,849	-0.07%
2018/12/05	2	9.44	0	0.00	9.51	2	2,796	0.07%
2018/12/04	2	9.16	21	9.20	9.20	-19	2,686	-0.71%
2018/11/30	1	9.25	1	9.18	9.06	0	2,722	0.00%
2018/11/28	21	9.12	0	0.00	9.02	21	2,681	0.78%
2018/11/13	0	0.00	1	8.18	8.32	-1	2,898	-0.03%
2018/11/12	1	8.27	0	0.00	8.29	1	2,949	0.03%
2018/11/08	6	7.89	0	0.00	7.87	6	3,028	0.20%
2018/11/07	0	0.00	3	7.75	7.76	-3	3,040	-0.10%
2018/11/02	3	7.74	1	7.77	7.74	2	3,324	0.06%
2018/11/01	1	7.77	0	0.00	7.77	1	3,397	0.03%
2018/10/30	0	0.00	1	6.95	7.00	-1	3,451	-0.03%
2018/10/23	10	8.12	0	0.00	7.95	10	3,702	0.27%
2018/10/22	3	8.37	2	8.20	8.12	1	3,734	0.03%
2018/10/19	2	8.16	0	0.00	8.28	2	3,803	0.05%
2018/10/16	16	8.20	0	0.00	8.13	16	4,233	0.38%
2018/10/08	3	9.34	0	0.00	9.23	3	5,853	0.05%
2018/10/05	5	9.35	0	0.00	9.35	5	5,874	0.09%
2018/09/27	0	0.00	10	10.05	10.00	-10	6,456	-0.15%
2018/09/26	0	0.00	2	10.20	10.15	-2	6,634	-0.03%
2018/09/20	0.9	9.34	0	0.00	9.35	0.9	7,677	0.01%
2018/09/12	2	9.30	1	9.34	9.30	1	9,175	0.01%
2018/09/11	1	9.54	0	0.00	9.52	1	9,697	0.01%
2018/09/10	0	0.00	7	9.47	9.15	-7	9,924	-0.07%
2018/09/07	10.1	9.84	0	0.00	9.61	10.1	10,225	0.10%
2018/09/05	2	10.20	0	0.00	10.20	2	11,567	0.02%
2018/08/30	0	0.00	2	10.45	10.40	-2	14,750	-0.01%
2018/08/27	1	10.30	0	0.00	10.50	1	16,465	0.01%
2018/08/24	0	0.00	3	10.23	10.20	-3	17,054	-0.02%
2018/08/23	2	10.48	0	0.00	10.30	2	17,378	0.01%
2018/08/21	1	10.20	0	0.00	10.10	1	17,614	0.01%
2018/08/20	11	10.29	3	10.15	10.30	8	17,550	0.05%
2018/08/17	1	10.00	5	10.35	9.99	-4	17,501	-0.02%
2018/08/16	5	9.92	2	10.10	10.20	3	17,432	0.02%
2018/08/15	39	10.05	0	0.00	10.00	39	17,400	0.22%
2018/08/14	20	10.40	10	10.45	10.40	10	17,369	0.06%
2018/08/13	8	10.47	0	0.00	10.30	8	17,346	0.05%
2018/08/10	23	11.12	1	11.20	11.05	22	17,232	0.13%
2018/08/09	21	11.35	0	0.00	11.25	21	17,162	0.12%
2018/08/08	0	0.00	2	12.05	11.75	-2	17,058	-0.01%
2018/08/03	0	0.00	7	11.71	11.95	-7	16,923	-0.04%
2018/08/02	4	11.70	3	11.68	11.50	1	16,835	0.01%
2018/08/01	0	0.00	10	12.30	12.25	-10	16,735	-0.06%
2018/07/31	0	0.00	10	12.25	12.15	-10	16,709	-0.06%
2018/07/30	10	12.10	0	0.00	12.15	10	16,774	0.06%
2018/07/27	0	0.00	1	12.40	12.40	-1	16,647	-0.01%
2018/07/26	22	12.54	1	12.50	12.45	21	16,608	0.13%
2018/07/25	1	12.85	0	0.00	12.85	1	16,582	0.01%
2018/07/24	155	12.77	73	12.73	13.05	82	16,509	0.50%	大買/
2018/07/23	17	12.60	3	12.43	12.45	14	16,330	0.09%
2018/07/20	98	13.59	81.6	13.63	13.10	16.4	16,155	0.10%
2018/07/19	77	12.78	74	12.95	13.00	3	15,369	0.02%
2018/07/17	0	0.00	11	11.41	11.30	-11	14,501	-0.08%
2018/07/13	5	11.40	0	0.00	11.40	5	14,436	0.03%
2018/07/12	10	11.45	0	0.00	11.50	10	14,396	0.07%
2018/07/11	13	11.35	8	11.15	11.15	5	14,366	0.03%
2018/07/10	10	11.60	0	0.00	11.45	10	14,312	0.07%
2018/07/09	0	0.00	49	11.04	11.10	-49	14,157	-0.35%
2018/07/06	8.8	11.06	6	11.57	11.20	2.8	14,090	0.02%
2018/07/05	15	11.35	30	11.75	11.50	-15	14,044	-0.11%
2018/07/04	12	12.11	16	11.90	11.85	-4	13,906	-0.03%
2018/07/03	29	11.93	16	12.40	11.90	13	13,729	0.09%
2018/07/02	107	12.85	9	13.03	12.70	98	13,515	0.73%	大買/
2018/06/29	20	12.78	32	12.80	12.80	-12	12,993	-0.09%
2018/06/28	2	11.60	0	0.00	11.65	2	12,610	0.02%
2018/06/27	8	11.97	3	12.15	11.70	5	12,541	0.04%
2018/06/26	15	12.00	3	12.30	12.00	12	12,418	0.10%
2018/06/25	5	12.10	4	12.15	11.90	1	12,183	0.01%
2018/06/22	7	13.14	36	12.86	12.90	-29	11,922	-0.24%
2018/06/21	3	13.60	3	13.35	13.15	0	11,578	0.00%
2018/06/20	43	13.14	46	13.42	13.50	-3	11,318	-0.03%
2018/06/19	10	13.55	5	13.45	13.45	5	10,836	0.05%
2018/06/15	12	13.67	2	14.00	13.85	10	10,719	0.09%
2018/06/14	16	14.32	7	14.21	13.55	9	10,476	0.09%
2018/06/13	28	14.68	26	14.46	14.50	2	9,958	0.02%
2018/06/12	4	14.09	11	14.02	13.90	-7	9,156	-0.08%
2018/06/11	4	13.90	15	14.03	13.90	-11	8,799	-0.13%
2018/06/08	23	13.66	38	13.57	13.60	-15	8,242	-0.18%
2018/06/07	47	12.89	31	13.17	13.30	16	7,087	0.23%
2018/06/06	20	12.04	14	11.96	12.10	6	6,550	0.09%
2018/06/05	10	11.60	6	11.32	11.00	4	5,375	0.07%
2018/06/04	1	10.50	0	0.00	10.65	1	5,547	0.02%
2018/06/01	5	11.10	8	11.11	10.65	-3	6,029	-0.05%
2018/05/31	4	10.13	206	10.22	10.55	-202	5,436	-3.72%	大賣/鉅額交易
2018/05/30	10	9.75	20	9.94	9.94	-10	5,182	-0.19%
2018/05/29	0	0.00	4	9.72	9.63	-4	5,035	-0.08%
2018/05/22	0	0.00	2	9.27	9.33	-2	5,404	-0.04%
2018/05/21	0	0.00	1	9.08	9.17	-1	5,396	-0.02%
2018/05/18	10	9.08	0	0.00	8.99	10	5,436	0.18%
2018/05/16	0	0.00	10	8.88	8.96	-10	5,523	-0.18%
2018/05/14	2	9.01	7	9.11	8.93	-5	5,765	-0.09%
2018/05/08	2	8.91	0	0.00	8.89	2	6,412	0.03%
2018/05/07	11	9.01	3	8.83	8.86	8	7,109	0.11%
2018/05/03	1	8.70	0	0.00	8.79	1	8,315	0.01%
2018/05/02	11	8.72	23	8.79	8.85	-12	8,500	-0.14%
2018/04/30	2	8.47	0	0.00	8.50	2	8,527	0.02%
2018/04/27	1	8.30	0	0.00	8.30	1	8,571	0.01%
2018/04/26	6	8.45	0	0.00	8.28	6	8,576	0.07%
2018/04/24	2	8.43	0	0.00	8.41	2	8,593	0.02%
2018/04/23	3	8.80	0	0.00	8.68	3	8,600	0.03%
2018/04/20	9	8.81	0	0.00	8.80	9	8,620	0.10%
2018/04/18	2	8.79	0	0.00	8.83	2	8,667	0.02%
2018/04/17	1	9.05	0	0.00	8.79	1	8,677	0.01%
2018/04/13	0	0.00	3	9.23	9.15	-3	8,663	-0.03%
2018/04/12	0	0.00	5	9.26	9.17	-5	8,837	-0.06%
2018/04/11	1	9.48	0	0.00	9.31	1	8,965	0.01%
2018/04/09	5	9.30	0	0.00	9.30	5	8,911	0.06%
2018/04/03	1	9.57	10	9.55	9.46	-9	8,884	-0.10%
2018/04/02	0	0.00	35	9.61	9.62	-35	8,871	-0.39%
2018/03/30	35	9.83	0	0.00	9.75	35	8,842	0.40%
2018/03/28	1	9.85	1	9.80	9.79	0	8,847	0.00%
2018/03/26	1	9.60	1	9.79	9.74	0	8,798	0.00%
2018/03/23	5.1	9.50	0	0.00	9.50	5.1	8,849	0.06%
2018/03/22	2	9.94	1	9.92	9.86	1	8,901	0.01%
2018/03/21	2	10.00	2	10.20	10.00	0	8,875	0.00%
2018/03/20	0	0.00	5	9.93	9.90	-5	8,769	-0.06%
2018/03/16	2	10.10	0	0.00	10.15	2	8,684	0.02%
2018/03/15	0	0.00	2	10.43	10.20	-2	8,653	-0.02%
2018/03/13	35	10.23	36	10.31	10.15	-1	8,474	-0.01%
2018/03/12	237	10.39	22	10.14	10.30	215	8,410	2.56%	大買/鉅額交易
2018/03/09	0	0.00	41	9.91	9.92	-41	8,149	-0.50%
2018/03/08	2	10.13	2.9	10.27	10.05	-0.9	8,080	-0.01%
2018/03/07	45	9.89	16	10.10	10.15	29	7,635	0.38%
2018/03/05	2	9.40	0	0.00	9.31	2	7,890	0.03%
2018/03/02	0	0.00	1	9.44	9.40	-1	7,816	-0.01%
2018/02/26	38	9.32	30	9.32	9.12	8	7,850	0.10%
2018/02/12	3	8.21	0	0.00	8.21	3	7,613	0.04%
2018/02/09	0	0.00	3	7.85	8.30	-3	7,568	-0.04%
2018/02/08	1	8.53	0	0.00	8.45	1	7,520	0.01%
2018/02/07	2	8.78	0	0.00	8.64	2	7,487	0.03%
2018/02/06	2	8.69	8	8.44	8.51	-6	7,579	-0.08%
2018/02/05	6	9.26	6	9.29	9.31	0	7,563	0.00%
2018/02/02	3	9.68	1	9.83	9.61	2	7,551	0.03%
2018/02/01	4	10.23	9	10.19	9.85	-5	7,617	-0.07%
2018/01/31	10	10.14	82	10.05	10.10	-72	7,394	-0.97%
2018/01/30	37	10.71	8	10.87	10.40	29	7,169	0.40%
2018/01/29	93	10.71	13	11.02	11.05	80	6,499	1.23%
2018/01/26	21	9.70	40	9.74	10.05	-19	5,812	-0.33%
2018/01/25	2	9.25	7	9.48	9.27	-5	5,358	-0.09%
2018/01/24	33	9.37	41	9.33	9.36	-8	5,212	-0.15%
2018/01/23	7	9.32	4	9.34	9.20	3	5,148	0.06%
2018/01/22	2	9.16	0	0.00	9.12	2	5,176	0.04%
2018/01/19	4	9.23	0	0.00	9.20	4	5,415	0.07%
2018/01/18	10	9.38	0	0.00	9.28	10	5,457	0.18%
2018/01/17	0	0.00	2	9.38	9.33	-2	5,504	-0.04%
2018/01/16	2	9.25	2	9.32	9.20	0	5,602	0.00%
2018/01/12	2	9.20	2	9.30	9.20	0	5,863	0.00%
2018/01/11	0	0.00	1	9.16	9.10	-1	6,019	-0.02%
2018/01/09	2	9.16	2	9.16	9.09	0	7,179	0.00%
2018/01/08	74	9.68	74	9.51	9.28	0	7,609	0.00%
2018/01/05	3	9.45	0	0.00	9.36	3	7,690	0.04%
2018/01/04	0	0.00	2	9.22	9.15	-2	7,764	-0.03%
2018/01/03	0	0.00	10	9.10	9.07	-10	7,854	-0.13%
2018/01/02	6	9.00	0	0.00	9.02	6	7,838	0.08%