矽統 (2363)-元大-新莊券商分點個股進出

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
61.9
漲跌
▼6.7
漲幅
-9.77%
成交量
120,160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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	206.5	63.94	202.1	62.97	61.90	4.4	31,505	0.01%	大買/大賣/
2024/04/26	40.5	71.56	27	73.02	68.60	13.5	29,997	0.04%
2024/04/25	13	70.89	39.1	70.95	72.60	-26.1	29,657	-0.09%
2024/04/24	12	68.31	30	68.11	70.00	-18	29,439	-0.06%
2024/04/23	14.8	62.69	27.1	62.85	64.50	-12.4	29,290	-0.04%
2024/04/22	39.3	64.75	38	66.96	63.20	1.2	29,103	0.00%
2024/04/19	66.4	65.66	37.2	64.65	68.20	29.1	28,760	0.10%
2024/04/18	49.3	71.32	65.1	71.93	69.20	-15.8	28,176	-0.06%
2024/04/17	36.1	67.04	37.2	67.67	68.90	-1.1	27,846	0.00%
2024/04/16	19	61.37	101.4	61.61	63.00	-82.4	27,594	-0.30%	大賣/
2024/04/15	32.5	61.11	91.3	60.79	62.00	-58.8	27,808	-0.21%
2024/04/12	531.8	61.34	586	61.69	61.40	-54.2	27,415	-0.20%	大買/大賣/
2024/04/11	219	56.31	351.6	56.65	58.50	-132.6	22,059	-0.60%	大買/大賣/鉅額交易
2024/04/10	200.2	51.38	255.2	51.57	53.20	-55	19,819	-0.28%	大買/大賣/
2024/04/09	178.2	49.94	264.7	50.02	50.60	-86.5	17,036	-0.51%	大買/大賣/
2024/04/08	11	46.05	14.5	46.05	46.05	-3.5	14,346	-0.02%
2024/04/03	0	0.00	28.3	41.90	41.90	-28.3	14,281	-0.20%
2024/04/02	35.2	38.07	17.5	38.00	38.10	17.7	14,273	0.12%
2024/04/01	3	38.52	77	38.39	38.50	-74	14,494	-0.51%
2024/03/29	23.5	37.60	21	37.68	37.85	2.5	14,588	0.02%
2024/03/28	18.5	38.14	0.8	38.15	37.50	17.7	14,715	0.12%
2024/03/27	14.6	38.58	0.1	38.71	38.15	14.5	14,831	0.10%
2024/03/26	64	38.97	7.7	39.07	38.75	56.4	15,002	0.38%
2024/03/25	16.3	39.84	16.8	39.94	39.65	-0.5	15,320	0.00%
2024/03/22	32	40.02	52.1	40.12	40.20	-20.1	15,669	-0.13%
2024/03/21	6	39.18	101.4	39.35	39.60	-95.4	16,151	-0.59%	大賣/
2024/03/20	65	38.98	10.2	38.89	38.60	54.8	19,825	0.28%
2024/03/19	0.1	39.07	10	39.28	39.00	-9.9	22,951	-0.04%
2024/03/18	5	38.67	9	39.17	39.35	-4	23,371	-0.02%
2024/03/15	12.6	39.10	25.2	39.25	39.00	-12.7	23,636	-0.05%
2024/03/14	21.4	40.14	40.3	39.60	39.45	-18.9	23,890	-0.08%
2024/03/13	9	41.57	14.1	41.19	40.55	-5.1	24,017	-0.02%
2024/03/12	4	41.16	4.7	41.23	41.50	-0.7	24,233	0.00%
2024/03/11	15.2	40.65	5	40.70	40.70	10.2	24,409	0.04%
2024/03/08	33.4	41.26	28.4	40.86	40.65	5	24,725	0.02%
2024/03/07	36.1	42.18	8	42.15	41.65	28.1	25,018	0.11%
2024/03/06	16.3	43.18	47.1	43.27	43.00	-30.8	25,327	-0.12%
2024/03/05	27.1	43.51	27	43.59	43.60	0.1	25,794	0.00%
2024/03/04	97	43.98	121	44.53	43.35	-24	26,196	-0.09%	大賣/
2024/03/01	110.3	43.56	158.5	43.78	43.60	-48.2	26,463	-0.18%	大買/大賣/
2024/02/29	82.3	43.15	27.9	43.15	43.05	54.4	26,553	0.20%
2024/02/27	288.2	45.48	158	45.83	43.80	130.2	26,962	0.48%	大買/大賣/鉅額交易
2024/02/26	28.8	45.55	106.3	45.28	45.85	-77.5	26,527	-0.29%	大賣/
2024/02/23	140.1	43.14	9.2	42.94	42.70	130.9	27,032	0.48%	大買/鉅額交易
2024/02/22	3	44.37	26.1	44.34	44.00	-23.1	27,709	-0.08%
2024/02/21	21.2	43.75	14	44.23	44.00	7.2	28,781	0.02%
2024/02/20	81	43.99	4	44.51	43.50	77	29,589	0.26%
2024/02/19	23.1	44.37	36	44.43	44.30	-12.9	30,259	-0.04%
2024/02/16	68.1	44.33	55	45.16	44.95	13.1	31,962	0.04%
2024/02/15	24	42.61	164	41.94	43.70	-140	32,241	-0.43%	大賣/鉅額交易
2024/02/05	21	40.96	5	40.99	40.85	16	32,947	0.05%
2024/02/02	22.1	42.68	24	42.43	41.70	-1.9	34,557	-0.01%
2024/02/01	13	41.52	66	42.08	42.70	-53	36,936	-0.14%
2024/01/31	32	41.65	16	41.46	41.40	16	38,751	0.04%
2024/01/30	20.1	41.97	26	41.88	41.85	-5.9	39,939	-0.01%
2024/01/29	7	41.95	20	42.29	42.30	-13	41,821	-0.03%
2024/01/26	9	42.87	0	0.00	42.15	9	45,394	0.02%
2024/01/25	29	43.36	13	43.14	43.15	16	45,917	0.03%
2024/01/24	46.3	43.77	21	43.50	43.35	25.2	46,101	0.05%
2024/01/23	92.3	43.86	56.5	44.33	43.85	35.8	46,247	0.08%
2024/01/22	130	44.15	180.2	43.89	44.15	-50.2	46,243	-0.11%	大買/大賣/
2024/01/19	0	42.00	42	41.87	42.25	-42	46,066	-0.09%
2024/01/18	77	41.62	18	41.32	41.30	59	46,109	0.13%
2024/01/17	7	41.86	17	42.02	42.25	-10	46,249	-0.02%
2024/01/16	42	41.82	14	41.81	41.65	28	46,486	0.06%
2024/01/15	24	42.75	18.3	42.52	42.50	5.7	46,682	0.01%
2024/01/12	37.1	42.96	14	42.83	42.55	23.1	47,017	0.05%
2024/01/11	51.1	42.89	58	43.39	43.65	-6.9	47,501	-0.01%
2024/01/10	10	42.85	93.6	42.58	43.20	-83.6	48,193	-0.17%
2024/01/09	201.4	41.34	169.5	42.97	41.60	31.9	52,678	0.06%	大買/大賣/
2024/01/08	19	45.37	13.5	44.99	44.80	5.5	55,091	0.01%
2024/01/05	32.1	45.60	3.5	45.76	45.25	28.6	60,292	0.05%
2024/01/04	18	46.34	66	46.50	45.70	-48	63,654	-0.08%
2024/01/03	10.2	45.89	22.1	46.10	46.65	-12	65,226	-0.02%
2024/01/02	26.1	45.16	13	45.28	45.15	13.1	65,954	0.02%
2023/12/29	80.2	45.54	15.3	45.59	45.60	64.9	66,789	0.10%
2023/12/28	12	45.81	27	45.97	45.65	-15	67,321	-0.02%
2023/12/27	42	46.50	44	46.56	46.35	-2	67,758	0.00%
2023/12/26	16	46.02	31	46.17	45.85	-15	68,886	-0.02%
2023/12/25	49	46.10	59	45.90	45.60	-10	70,021	-0.01%
2023/12/22	55	46.18	9	46.20	46.05	46	70,595	0.07%
2023/12/21	47	46.52	27	46.62	46.40	20	71,691	0.03%
2023/12/20	56	47.34	46.2	47.42	47.45	9.8	72,703	0.01%
2023/12/19	44	46.47	104	46.77	46.90	-60	73,667	-0.08%	大賣/
2023/12/18	153.5	46.45	170.2	46.48	46.20	-16.7	74,138	-0.02%	大買/大賣/
2023/12/15	540.2	50.61	288.1	49.15	47.50	252.1	74,603	0.34%	大買/大賣/鉅額交易
2023/12/14	283.2	51.07	466	51.65	52.00	-182.8	72,209	-0.25%	大買/大賣/鉅額交易
2023/12/13	33	45.58	45	46.57	47.35	-12	71,735	-0.02%
2023/12/12	48	46.18	33.2	46.26	45.35	14.8	73,351	0.02%
2023/12/11	36.2	45.44	57	45.89	46.00	-20.8	74,654	-0.03%
2023/12/08	23.2	45.11	61	45.27	44.85	-37.8	75,374	-0.05%
2023/12/07	98.3	45.24	47	45.22	44.90	51.3	76,947	0.07%
2023/12/06	58.5	45.94	41	46.42	45.80	17.5	79,140	0.02%
2023/12/05	35.2	46.17	39.4	46.29	45.85	-4.2	80,470	-0.01%
2023/12/04	61	48.35	47	48.36	47.40	14	81,221	0.02%
2023/12/01	94	48.65	104.5	48.73	48.30	-10.5	83,022	-0.01%	大賣/
2023/11/30	87	48.16	57.9	48.36	48.50	29.1	84,404	0.03%
2023/11/29	94	48.29	63.6	48.26	48.00	30.5	85,866	0.04%
2023/11/28	38	47.65	75	47.44	48.40	-37	89,205	-0.04%
2023/11/27	65.1	46.51	38.5	47.06	46.10	26.6	90,643	0.03%
2023/11/24	76	47.90	105	47.61	47.00	-29	93,327	-0.03%	大賣/
2023/11/22	184	50.01	238.3	50.53	50.30	-54.3	96,878	-0.06%	大買/大賣/
2023/11/21	67.1	50.17	102.2	50.43	49.35	-35.1	98,689	-0.04%	大賣/
2023/11/20	138.5	49.85	121.5	50.28	49.60	17	102,740	0.02%	大買/大賣/
2023/11/17	137	49.05	129.2	48.99	49.00	7.8	103,925	0.01%	大買/大賣/
2023/11/16	160.4	48.08	118	48.10	48.50	42.4	105,989	0.04%	大買/大賣/
2023/11/15	274.4	48.06	295.2	48.09	48.15	-20.9	107,828	-0.02%	大買/大賣/
2023/11/14	131	46.12	158	46.05	45.70	-27	109,022	-0.02%	大買/大賣/
2023/11/13	116.2	45.12	168	45.07	45.40	-51.8	109,394	-0.05%	大買/大賣/
2023/11/10	262.4	45.16	318.4	45.28	45.10	-55.9	109,625	-0.05%	大買/大賣/
2023/11/09	253.3	46.08	267.9	46.26	44.15	-14.6	109,470	-0.01%	大買/大賣/
2023/11/08	360	49.71	471	49.44	49.00	-111	108,731	-0.10%	大買/大賣/鉅額交易
2023/11/07	114.5	53.55	110.3	53.71	52.80	4.2	107,853	0.00%	大買/大賣/
2023/11/06	280.4	52.19	241	52.30	53.70	39.4	107,781	0.04%	大買/大賣/
2023/11/03	377.5	55.24	242.2	54.99	52.30	135.3	106,883	0.13%	大買/大賣/鉅額交易
2023/11/02	29.2	55.66	199.3	55.58	58.10	-170.1	103,784	-0.16%	大賣/鉅額交易
2023/11/01	178	52.34	5	51.55	53.40	173	103,252	0.17%	大買/鉅額交易
2023/10/31	35	50.51	10	51.23	49.80	25	103,057	0.02%
2023/10/30	12	50.18	27.5	50.42	51.60	-15.5	103,103	-0.02%
2023/10/27	16	50.78	11	50.78	50.00	5	103,762	0.00%
2023/10/26	26.1	51.73	9	52.47	51.70	17.1	103,820	0.02%
2023/10/25	5	53.00	12.7	53.40	53.00	-7.7	103,793	-0.01%
2023/10/24	37	51.81	29.6	51.43	51.90	7.4	103,586	0.01%
2023/10/23	52.3	53.92	18.8	54.10	54.00	33.4	103,079	0.03%
2023/10/20	61.6	53.57	33	53.44	53.70	28.5	102,750	0.03%
2023/10/19	37.1	50.31	41.1	50.14	53.40	-4.1	102,321	0.00%
2023/10/18	49.1	51.21	70.6	51.10	49.50	-21.5	101,714	-0.02%
2023/10/17	509.5	53.15	657.9	53.26	54.10	-148.4	100,798	-0.15%	大買/大賣/鉅額交易
2023/10/16	319.4	48.35	338.8	48.63	49.95	-19.3	96,026	-0.02%	大買/大賣/
2023/10/13	424.2	45.48	468.4	46.52	47.70	-44.2	92,963	-0.05%	大買/大賣/
2023/10/12	465.9	43.21	400.5	44.08	44.95	65.5	87,730	0.07%	大買/大賣/
2023/10/11	85	38.96	425.3	40.45	40.90	-340.3	84,240	-0.40%	大賣/鉅額交易
2023/10/06	138	37.65	75.2	38.02	37.20	62.8	82,489	0.08%	大買/
2023/10/05	69	37.81	70	37.92	37.95	-1	81,453	0.00%
2023/10/04	31	36.66	77.2	37.16	37.35	-46.2	80,502	-0.06%
2023/10/03	36.5	36.35	40	36.32	36.40	-3.5	79,845	0.00%
2023/10/02	253.1	37.69	183	37.48	36.50	70.1	79,262	0.09%	大買/大賣/
2023/09/28	214.3	38.38	178	37.99	37.75	36.3	77,939	0.05%	大買/大賣/
2023/09/27	159	37.51	220.1	37.60	38.00	-61.1	76,725	-0.08%	大買/大賣/
2023/09/26	166.1	37.93	162.5	38.08	37.35	3.6	75,989	0.00%	大買/大賣/
2023/09/25	302	37.72	263.2	37.83	37.70	38.8	74,687	0.05%	大買/大賣/
2023/09/22	141	36.58	195.8	37.02	37.55	-54.8	73,425	-0.07%	大買/大賣/
2023/09/21	125.3	36.82	113.1	36.88	36.60	12.2	72,061	0.02%	大買/大賣/
2023/09/20	151.3	36.58	132	36.79	36.70	19.3	71,159	0.03%	大買/大賣/
2023/09/19	152	36.85	185	37.19	37.20	-33	70,097	-0.05%	大買/大賣/
2023/09/18	422.1	37.65	120.3	36.70	36.05	301.8	68,715	0.44%	大買/大賣/鉅額交易
2023/09/15	183.3	38.44	272.6	38.50	38.90	-89.3	66,004	-0.14%	大買/大賣/
2023/09/14	136	36.80	130	36.91	37.55	6	63,884	0.01%	大買/大賣/
2023/09/13	135.1	35.43	100	35.47	36.10	35.1	62,170	0.06%	大買/
2023/09/12	169	35.45	253.1	35.44	34.85	-84.1	61,057	-0.14%	大買/大賣/
2023/09/11	251.5	38.00	180.1	37.71	36.40	71.5	59,194	0.12%	大買/大賣/
2023/09/08	128	37.19	203	37.23	37.80	-75	56,743	-0.13%	大買/大賣/
2023/09/07	154	36.86	182.1	36.88	37.20	-28.1	55,150	-0.05%	大買/大賣/
2023/09/06	258.1	37.39	254	37.14	36.45	4.1	53,971	0.01%	大買/大賣/
2023/09/05	290	36.09	246.1	36.10	36.60	43.9	51,580	0.09%	大買/大賣/
2023/09/04	326	36.46	204	36.33	35.85	122	49,640	0.25%	大買/大賣/鉅額交易
2023/09/01	375.5	37.46	437.4	37.57	37.80	-61.8	47,580	-0.13%	大買/大賣/
2023/08/31	200.4	35.02	204.1	34.99	35.50	-3.7	43,695	-0.01%	大買/大賣/
2023/08/30	155	33.94	187.1	34.15	34.45	-32.1	41,668	-0.08%	大買/大賣/
2023/08/29	288	34.31	294.4	34.60	33.60	-6.4	38,568	-0.02%	大買/大賣/
2023/08/28	166	33.78	216.3	33.70	33.45	-50.3	34,809	-0.14%	大買/大賣/
2023/08/25	230.6	33.94	208.4	33.78	33.70	22.2	33,163	0.07%	大買/大賣/
2023/08/24	493.4	34.69	595.6	34.65	34.30	-102.2	30,072	-0.34%	大買/大賣/鉅額交易
2023/08/23	632.3	30.82	699.7	32.12	33.00	-67.4	25,165	-0.27%	大買/大賣/
2023/08/22	1,056.3	30.40	687.3	30.08	30.00	368.9	22,764	1.62%	大買/大賣/鉅額交易
2023/08/21	900.1	27.71	921.2	28.18	29.00	-21.1	19,741	-0.11%	大買/大賣/
2023/08/18	725	27.83	984.2	27.51	26.40	-259.1	16,996	-1.52%	大買/大賣/鉅額交易
2023/08/17	316	25.10	357	26.10	26.40	-41	13,919	-0.29%	大買/大賣/
2023/08/16	210.1	24.51	39.6	24.44	24.00	170.6	12,651	1.35%	大買/鉅額交易
2023/08/15	119.2	25.82	120	25.85	25.70	-0.8	11,336	-0.01%	大買/大賣/
2023/08/14	138.9	25.15	236.5	24.77	25.75	-97.6	9,722	-1.00%	大買/大賣/
2023/08/11	210.5	23.78	53.6	23.65	24.00	156.9	7,896	1.99%	大買/鉅額交易
2023/08/10	170.9	23.26	121.5	23.18	23.25	49.4	6,754	0.73%	大買/大賣/
2023/08/09	42	21.77	35.5	22.10	22.45	6.5	5,538	0.12%
2023/08/08	9	20.71	29.8	20.80	21.30	-20.8	4,467	-0.46%
2023/08/07	34	19.08	131	19.01	19.50	-97	3,922	-2.47%	大賣/
2023/08/04	0	0.00	3	19.52	19.35	-3	3,829	-0.08%
2023/08/02	213	20.63	262	19.56	19.50	-49	3,726	-1.31%	大買/大賣/
2023/08/01	258.7	20.78	92	20.49	20.40	166.7	3,400	4.90%	大買/鉅額交易
2023/07/31	6	19.86	31.3	20.04	20.20	-25.3	2,502	-1.01%
2023/07/28	11	18.55	53	18.45	18.40	-42	2,135	-1.97%
2023/07/27	0	0.00	8	18.09	17.95	-8	1,965	-0.41%
2023/07/26	0	0.00	0	17.10	17.10	0	1,877	0.00%
2023/07/25	0	17.10	0	0.00	17.05	0	1,870	0.00%
2023/07/24	3	17.05	1.6	16.87	16.80	1.4	1,855	0.08%
2023/07/21	5	17.18	0	0.00	17.10	5	1,838	0.27%
2023/07/20	6	17.31	2	17.33	17.25	4	1,839	0.22%
2023/07/19	22.1	17.72	0	0.00	17.65	22.1	1,814	1.22%
2023/07/18	11	18.42	0	0.00	18.00	11	1,774	0.62%
2023/07/17	2	17.10	7	18.40	18.40	-5	1,632	-0.31%
2023/07/14	1	16.75	0	0.00	16.75	1	1,578	0.06%
2023/07/13	1.1	16.81	18	16.81	16.70	-16.9	1,575	-1.07%
2023/07/12	5	16.92	0	0.00	16.90	5	1,568	0.32%
2023/07/11	8	17.19	0	0.00	17.10	8	1,545	0.52%
2023/07/10	15	17.35	0	0.00	17.30	15	1,534	0.98%
2023/07/07	4	17.50	5.3	17.51	17.55	-1.3	1,529	-0.09%
2023/07/06	1	18.65	0	0.00	18.55	1	1,457	0.07%
2023/07/05	22	18.80	1	18.80	18.85	21	1,370	1.53%
2023/07/04	0.1	18.55	4	18.50	18.55	-3.9	1,278	-0.31%
2023/07/03	0	0.00	9	18.39	18.35	-9	1,236	-0.73%
2023/06/29	0	0.00	10	18.10	18.05	-10	1,218	-0.82%
2023/06/27	5	18.10	0	0.00	18.00	5	1,227	0.41%
2023/06/26	1	18.35	0	0.00	18.25	1	1,214	0.08%
2023/06/20	7	18.29	0.1	18.20	18.25	6.9	1,181	0.59%
2023/06/16	3	18.20	0	0.00	18.35	3	1,212	0.25%
2023/06/15	5	18.19	11	18.20	18.25	-6	1,202	-0.50%
2023/06/14	15	18.35	1.2	18.38	18.30	13.8	1,220	1.13%
2023/06/13	0	0.00	1.2	17.80	17.85	-1.2	1,152	-0.10%
2023/06/12	10	17.75	2	17.80	17.80	8	1,153	0.69%
2023/06/09	1	17.90	22	17.85	17.85	-21	1,153	-1.82%
2023/06/06	1	17.85	0.1	17.85	17.90	0.9	1,240	0.07%
2023/06/05	2.1	17.91	0	0.00	17.95	2.1	1,276	0.17%
2023/06/01	0.1	17.75	1	17.65	17.70	-0.9	1,319	-0.07%
2023/05/30	0	0.00	0.1	17.70	17.70	-0.1	1,412	-0.01%
2023/05/29	0	0.00	4	18.00	17.75	-4	1,434	-0.28%
2023/05/23	1	17.45	2	17.55	17.55	-1	1,670	-0.06%
2023/05/18	3	17.62	0	0.00	17.65	3	1,697	0.18%
2023/05/16	1	17.35	0	0.00	17.35	1	1,689	0.06%
2023/05/15	1	17.05	0	0.00	17.10	1	1,695	0.06%
2023/05/12	0	0.00	20.1	17.05	17.15	-20.1	1,722	-1.16%
2023/05/04	0.1	17.50	0	0.00	17.45	0.1	2,097	0.01%
2023/04/28	1	17.55	0	0.00	17.50	1	2,180	0.05%
2023/04/27	0.1	17.50	0	0.00	17.40	0.1	2,179	0.01%
2023/04/25	3	17.63	0	0.00	17.25	3	2,183	0.14%
2023/04/24	2	17.70	0	0.00	17.70	2	2,173	0.09%
2023/04/20	3	17.90	0	0.00	17.90	3	2,181	0.14%
2023/04/18	2.1	18.62	3	18.65	18.40	-0.9	2,172	-0.04%
2023/04/17	3	18.55	1.9	18.53	18.50	1.1	2,164	0.05%
2023/04/14	3	18.65	0	0.00	18.60	3	2,173	0.14%
2023/04/13	1	18.80	4	18.90	18.75	-3	2,174	-0.14%
2023/04/11	3	18.75	0	0.00	18.70	3	2,193	0.14%
2023/04/07	0.1	18.80	1	18.85	18.80	-1	2,382	-0.04%
2023/04/06	0	18.70	0	0.00	18.70	0	2,377	0.00%
2023/03/31	4	18.80	4	18.80	18.80	0	2,378	0.00%
2023/03/30	1	18.65	0	0.00	18.65	1	2,381	0.04%
2023/03/29	1	18.40	0.2	18.55	18.40	0.9	2,382	0.04%
2023/03/28	4.3	18.67	3	18.67	18.60	1.3	2,393	0.05%
2023/03/27	0	0.00	1.1	18.85	18.90	-1.1	2,399	-0.05%
2023/03/24	5	18.95	0.3	18.90	18.90	4.7	2,411	0.20%
2023/03/23	0.2	18.80	2	18.80	18.85	-1.8	2,404	-0.07%
2023/03/22	5	18.90	0	0.00	18.90	5	2,514	0.20%
2023/03/21	0.4	18.90	0	0.00	18.90	0.4	2,501	0.02%
2023/03/17	0.3	18.70	2	18.75	18.75	-1.7	2,500	-0.07%
2023/03/16	0	0.00	3	18.25	18.10	-3	2,482	-0.12%
2023/03/15	0	0.00	1	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%
2023/03/10	4.1	18.64	0	0.00	18.55	4.1	2,519	0.16%
2023/03/09	4	19.00	60	19.07	18.90	-56	2,567	-2.18%
2023/03/08	6	18.81	6	18.83	18.90	0	2,646	0.00%
2023/03/07	51	18.80	9	18.60	18.80	42	2,610	1.61%
2023/03/06	5	18.75	0	0.00	18.75	5	2,578	0.19%
2023/03/03	1.2	18.63	4	18.78	18.70	-2.9	2,542	-0.11%
2023/03/02	0	18.40	1	18.45	18.50	-1	2,473	-0.04%
2023/02/24	5.1	18.62	6	18.67	18.45	-0.9	2,439	-0.04%
2023/02/23	3	18.73	3	18.55	18.80	0	2,341	0.00%
2023/02/22	0	0.00	1.4	17.83	17.85	-1.4	2,203	-0.06%
2023/02/21	0	0.00	1	18.15	18.10	-1	2,206	-0.05%
2023/02/17	0	0.00	1	17.80	17.90	-1	2,257	-0.04%
2023/02/16	0	0.00	0.3	17.80	17.80	-0.3	2,274	-0.01%
2023/02/13	0.1	17.85	2	17.55	17.55	-1.9	2,472	-0.08%
2023/02/09	1	18.00	0.5	18.00	17.95	0.5	2,568	0.02%
2023/02/08	0	0.00	1.8	18.21	18.25	-1.8	2,557	-0.07%
2023/02/07	4	17.88	5	17.95	18.00	-1	2,521	-0.04%
2023/02/06	0.1	18.00	30	17.96	17.85	-29.9	2,516	-1.19%
2023/02/03	45.5	18.22	11	18.04	18.10	34.5	2,512	1.37%
2023/02/02	69.5	17.92	54	18.38	18.45	15.5	2,443	0.63%
2023/02/01	0	0.00	0.1	17.35	17.35	-0.1	2,258	0.00%
2023/01/31	0	0.00	5	17.22	17.30	-5	2,247	-0.22%
2023/01/30	4	17.10	11	17.10	17.15	-7	2,226	-0.31%
2023/01/17	2	16.65	0	0.00	16.70	2	2,192	0.09%
2023/01/16	0	0.00	1	16.55	16.60	-1	2,206	-0.05%
2023/01/10	0	0.00	2	16.90	16.90	-2	2,230	-0.09%
2023/01/09	0.1	16.95	13	16.94	16.85	-12.9	2,240	-0.58%
2023/01/06	8	16.56	2	16.53	16.55	6	2,226	0.27%
2023/01/04	0	0.00	1	16.45	16.60	-1	2,282	-0.04%
2022/12/29	4	16.23	0	0.00	16.25	4	2,268	0.18%
2022/12/28	5	16.68	36	16.78	16.60	-31	2,261	-1.37%
2022/12/27	36	16.21	9	16.74	16.80	27	2,197	1.23%
2022/12/26	0.1	16.00	0	0.00	15.90	0.1	2,089	0.00%
2022/12/23	7	15.92	1	15.90	15.95	6	2,111	0.28%
2022/12/21	1	15.80	8	15.90	15.80	-7	2,149	-0.33%
2022/12/19	3	16.27	1	16.40	16.10	2	2,157	0.09%
2022/12/16	1	16.55	1	16.55	16.60	0	2,147	0.00%
2022/12/15	0.1	16.90	1	16.85	16.90	-0.9	2,136	-0.04%
2022/12/14	5.3	17.02	1.1	16.74	17.05	4.2	2,130	0.20%
2022/12/13	0.1	16.60	0	0.00	16.60	0.1	2,012	0.00%
2022/12/12	2	16.55	0	0.00	16.45	2	2,012	0.10%
2022/12/09	0	16.70	0	0.00	16.70	0	2,017	0.00%
2022/12/08	2.1	16.50	2	16.45	16.45	0.1	2,037	0.00%
2022/12/07	14	16.69	0	0.00	16.70	14	2,019	0.69%
2022/12/06	0	0.00	1	17.15	16.95	-1	2,003	-0.05%
2022/12/02	0	17.75	1	17.80	17.80	-1	1,973	-0.05%
2022/11/30	7	17.90	8	17.85	17.85	-1	1,926	-0.05%
2022/11/29	0.2	16.85	0	0.00	16.90	0.2	1,819	0.01%
2022/11/28	1	16.85	0	0.00	16.90	1	1,830	0.05%
2022/11/22	14	16.83	23	16.72	16.80	-9	1,867	-0.48%
2022/11/21	0	0.00	1	16.80	16.75	-1	1,881	-0.05%
2022/11/18	3	17.10	1	16.85	16.85	2	1,908	0.10%
2022/11/17	0	0.00	0.2	17.10	17.10	-0.2	2,012	-0.01%
2022/11/16	0	0.00	2	17.10	16.95	-2	2,135	-0.09%
2022/11/15	2	17.05	2	17.08	17.15	0	2,192	0.00%
2022/11/14	2	16.70	1	16.70	16.80	1	2,184	0.05%
2022/11/11	7	17.45	1	16.75	16.65	6	2,209	0.27%
2022/11/09	1	16.40	0	0.00	16.40	1	2,258	0.04%
2022/11/08	2	16.30	7	16.28	16.05	-5	2,340	-0.21%
2022/11/07	6	16.02	4	16.21	16.25	2	2,359	0.08%
2022/11/04	2	15.35	2	15.40	15.75	0	2,371	0.00%
2022/11/03	2	15.35	3	15.40	15.40	-1	2,441	-0.04%
2022/11/02	4.1	15.60	0	0.00	15.55	4.1	2,456	0.17%
2022/11/01	5.9	15.32	4.5	15.38	15.50	1.4	2,446	0.06%
2022/10/27	1	15.15	0	0.00	15.20	1	2,455	0.04%
2022/10/25	0	0.00	4	15.05	15.05	-4	2,467	-0.16%
2022/10/19	0.6	15.60	1.9	15.57	15.55	-1.3	2,502	-0.05%
2022/10/18	3	15.70	0	0.00	15.75	3	2,506	0.12%
2022/10/17	4	15.10	3	15.35	15.45	1	2,509	0.04%
2022/10/13	2.6	15.10	1.1	15.75	14.85	1.5	2,557	0.06%
2022/10/11	0.1	16.45	0	0.00	16.15	0.1	2,555	0.00%
2022/10/04	4	17.10	1	17.25	17.20	3	2,616	0.11%
2022/09/30	0.1	16.60	0	0.00	16.80	0.1	2,643	0.00%
2022/09/28	0.1	17.35	1.4	16.70	16.60	-1.3	2,681	-0.05%
2022/09/27	1	17.35	10	17.60	17.60	-9	2,671	-0.34%
2022/09/26	2	17.78	5	17.60	17.70	-3	2,700	-0.11%
2022/09/22	1	18.30	0	0.00	18.30	1	2,782	0.04%
2022/09/21	2	18.50	0	0.00	18.40	2	2,787	0.07%
2022/09/15	4	19.45	0	0.00	19.35	4	2,863	0.14%
2022/09/14	1	18.65	0	0.00	18.85	1	2,857	0.03%
2022/09/12	0	0.00	5	19.05	19.00	-5	2,923	-0.17%
2022/09/08	5	18.60	0	0.00	18.60	5	2,948	0.17%
2022/09/06	1	18.90	0	0.00	18.85	1	2,947	0.03%
2022/09/05	2	19.60	0	0.00	19.30	2	2,946	0.07%
2022/09/02	0.2	20.10	6	20.00	19.90	-5.8	2,952	-0.20%
2022/09/01	6	20.23	0	0.00	20.10	6	2,954	0.20%
2022/08/31	1	20.15	0	0.00	20.15	1	2,949	0.03%
2022/08/26	1	20.80	0	0.00	20.65	1	2,951	0.03%
2022/08/25	2	20.53	0	0.00	20.55	2	2,941	0.07%
2022/08/24	8	21.09	5	21.20	20.45	3	2,934	0.10%
2022/08/23	37	23.77	14	23.75	23.70	23	2,825	0.81%
2022/08/22	21	23.92	1	23.90	23.90	20	2,700	0.74%
2022/08/19	0	0.00	3	23.60	23.70	-3	2,623	-0.11%
2022/08/18	7	23.50	1.3	23.41	23.50	5.8	2,578	0.22%
2022/08/17	2	23.13	8	23.33	23.35	-6	2,544	-0.24%
2022/08/16	1	22.75	2	23.00	23.05	-1	2,493	-0.04%
2022/08/15	6	22.66	23.2	22.87	22.95	-17.2	2,403	-0.72%
2022/08/12	5	21.48	5	21.67	21.80	0	2,242	0.00%
2022/08/11	4	21.04	5	21.26	21.20	-1	2,207	-0.05%
2022/08/10	6	20.63	3	20.67	20.80	3	2,152	0.14%
2022/08/09	1	19.85	5	19.90	20.05	-4	2,098	-0.19%
2022/08/08	3	19.73	0	0.00	19.90	3	2,104	0.14%
2022/08/04	0	0.00	1	19.25	19.30	-1	2,122	-0.05%
2022/08/03	1	19.50	0	0.00	19.35	1	2,125	0.05%
2022/07/29	1	19.85	1.1	19.85	19.80	-0.1	2,147	0.00%
2022/07/28	1	19.40	0	0.00	19.40	1	2,167	0.05%
2022/07/27	0	0.00	3	19.43	19.60	-3	2,162	-0.14%
2022/07/26	0	0.00	0	19.70	19.45	0	2,161	0.00%
2022/07/25	0	0.00	7	19.80	20.00	-7	2,177	-0.32%
2022/07/22	5	20.35	4	20.13	20.10	1	2,339	0.04%
2022/07/21	0	0.00	11	20.30	20.30	-11	2,374	-0.46%
2022/07/20	19	19.92	9	19.94	19.75	10	2,325	0.43%
2022/07/19	5	19.30	3	19.40	19.70	2	2,362	0.08%
2022/07/18	0	0.00	6	19.66	19.70	-6	2,354	-0.25%
2022/07/15	1	19.25	2	19.15	19.20	-1	2,321	-0.04%
2022/07/14	3	18.70	2	18.73	18.90	1	2,305	0.04%
2022/07/13	2	18.58	3	18.60	18.75	-1	2,289	-0.04%
2022/07/12	1	17.95	0	0.00	17.90	1	2,284	0.04%
2022/07/11	2	18.90	0	0.00	19.10	2	2,268	0.09%
2022/07/08	1	19.10	3	19.10	19.25	-2	2,266	-0.09%
2022/07/07	1	18.80	5	18.70	18.85	-4	2,253	-0.18%
2022/07/06	2	17.88	0	0.00	18.00	2	2,235	0.09%
2022/07/05	0	0.00	1.1	18.32	18.60	-1.1	2,251	-0.05%
2022/07/04	2	18.18	0.5	18.50	18.00	1.5	2,235	0.07%
2022/07/01	3	18.65	0	0.00	18.30	3	2,228	0.13%
2022/06/30	1	19.40	1	19.90	19.20	0	2,182	0.00%
2022/06/29	2	20.15	0	0.00	20.15	2	2,141	0.09%
2022/06/28	10	20.40	0	0.00	20.40	10	2,147	0.47%
2022/06/27	0	0.00	3	20.95	20.85	-3	2,160	-0.14%
2022/06/24	23	20.62	0	0.00	20.30	23	2,159	1.07%
2022/06/23	1	20.20	14	20.89	20.45	-13	2,159	-0.60%
2022/06/22	0	0.00	5	21.90	21.15	-5	2,131	-0.23%
2022/06/21	0	0.00	2	21.60	21.90	-2	2,141	-0.09%
2022/06/20	5	21.18	0	0.00	21.10	5	2,186	0.23%
2022/06/17	5	22.15	5	22.10	21.85	0	2,188	0.00%
2022/06/14	1	22.65	5	22.70	22.75	-4	2,381	-0.17%
2022/06/13	5	23.05	4	23.05	22.95	1	2,416	0.04%
2022/06/10	0	0.00	2	23.60	23.55	-2	2,457	-0.08%
2022/06/08	4	23.65	1	23.50	23.45	3	2,771	0.11%
2022/06/07	1	23.40	0	0.00	23.40	1	2,795	0.04%
2022/06/06	2	23.60	6	23.50	23.50	-4	2,853	-0.14%
2022/06/02	0	0.00	2	23.25	23.30	-2	2,901	-0.07%
2022/06/01	3	23.30	0	0.00	23.40	3	2,941	0.10%
2022/05/30	2	23.05	3.1	23.10	23.10	-1.1	2,971	-0.04%
2022/05/26	0	0.00	2	23.00	22.85	-2	3,070	-0.07%
2022/05/25	5	22.85	0	0.00	22.95	5	3,111	0.16%
2022/05/24	0	0.00	1	22.95	22.95	-1	3,177	-0.03%
2022/05/23	0	0.00	12	23.35	23.25	-12	3,180	-0.38%
2022/05/20	0	0.00	3	23.40	23.35	-3	3,205	-0.09%
2022/05/19	2	22.93	1	23.30	23.45	1	3,219	0.03%
2022/05/18	4	23.40	6	23.43	23.40	-2	3,233	-0.06%
2022/05/16	6	22.72	1	22.50	22.50	5	3,251	0.15%
2022/05/13	0	0.00	1	22.30	22.35	-1	3,274	-0.03%
2022/05/12	4	22.15	2	22.10	21.95	2	3,316	0.06%
2022/05/11	1	22.65	1	22.60	22.55	0	3,308	0.00%
2022/05/10	1	22.40	5	22.25	22.65	-4	3,336	-0.12%
2022/05/09	9.2	22.26	2	22.63	22.25	7.2	3,398	0.21%
2022/05/05	10	22.95	10	23.05	22.95	0	3,498	0.00%
2022/05/03	3	22.20	0	0.00	22.20	3	3,606	0.08%
2022/04/29	7	22.62	2	22.40	22.40	5	3,637	0.14%
2022/04/28	18	22.61	25.8	22.50	22.45	-7.8	3,647	-0.21%
2022/04/27	5	21.30	0	0.00	21.65	5	3,490	0.14%
2022/04/25	19	22.17	4.1	22.05	22.05	14.9	3,516	0.42%
2022/04/21	3	23.63	0	0.00	23.60	3	3,624	0.08%
2022/04/20	2	23.43	0	0.00	23.50	2	3,669	0.05%
2022/04/19	0	0.00	1	23.55	23.25	-1	3,702	-0.03%
2022/04/18	1	23.25	1	23.20	23.25	0	3,769	0.00%
2022/04/15	1	23.30	0	0.00	23.25	1	3,809	0.03%
2022/04/14	0	0.00	1	23.60	23.60	-1	3,921	-0.03%
2022/04/11	5	23.30	0	0.00	22.90	5	4,088	0.12%
2022/04/08	1	23.50	0.1	23.60	23.60	0.9	4,183	0.02%
2022/04/07	1	23.50	4	23.75	23.35	-3	4,381	-0.07%
2022/04/06	1	23.90	4	23.85	23.95	-3	4,413	-0.07%
2022/04/01	1	23.90	0	0.00	24.05	1	4,544	0.02%
2022/03/31	2	24.15	0	0.00	24.10	2	4,612	0.04%
2022/03/30	0	0.00	11	24.40	24.35	-11	4,684	-0.23%
2022/03/29	0	24.20	0	0.00	24.30	0	4,707	0.00%
2022/03/28	0	0.00	4	23.93	24.20	-4	4,746	-0.08%
2022/03/25	0	0.00	1.8	24.10	24.10	-1.8	4,776	-0.04%
2022/03/24	7	24.04	10	24.05	24.30	-3	4,797	-0.06%
2022/03/23	2	24.45	11	24.43	24.35	-9	4,820	-0.19%
2022/03/22	16.4	24.20	2	24.33	24.35	14.4	4,868	0.30%
2022/03/21	1	24.10	4	24.10	24.15	-3	4,892	-0.06%
2022/03/18	8	24.04	1	24.10	24.05	7	4,873	0.14%
2022/03/17	0	0.00	21	24.05	23.90	-21	4,886	-0.43%
2022/03/16	0	0.00	1	23.60	23.60	-1	4,945	-0.02%
2022/03/15	8	23.41	5	23.55	23.35	3	5,048	0.06%
2022/03/14	11	23.79	0	24.00	24.00	11	5,213	0.21%
2022/03/11	2	22.85	7.2	23.14	23.40	-5.2	5,234	-0.10%
2022/03/10	2	22.75	2	22.60	22.55	0	5,241	0.00%
2022/03/09	0	0.00	4	21.93	22.10	-4	5,490	-0.07%
2022/03/08	8	21.66	5	21.41	21.30	3	6,100	0.05%
2022/03/07	6	22.18	42.8	22.19	22.20	-36.8	6,536	-0.56%
2022/03/04	0	0.00	2	23.05	23.00	-2	6,816	-0.03%
2022/03/03	6	23.36	0	0.00	23.30	6	6,976	0.09%
2022/03/01	0	0.00	3.1	23.10	23.10	-3.1	7,282	-0.04%
2022/02/25	3	22.15	8	22.50	22.15	-5	7,324	-0.07%
2022/02/24	10.1	21.99	15	22.28	21.95	-4.9	7,603	-0.06%
2022/02/23	2	22.80	2	22.88	22.90	0	7,994	0.00%
2022/02/22	0	0.00	1	22.70	22.75	-1	9,730	-0.01%
2022/02/21	1	23.00	0	0.00	23.25	1	9,920	0.01%
2022/02/18	11	23.13	1	23.05	23.20	10	10,370	0.10%
2022/02/17	1	23.35	1	23.55	23.30	0	10,630	0.00%
2022/02/16	14	23.36	0	0.00	23.35	14	10,815	0.13%
2022/02/15	5	23.20	0	0.00	22.95	5	11,058	0.05%
2022/02/14	4	22.95	20	23.05	22.80	-16	11,312	-0.14%
2022/02/11	1	23.60	7	23.62	23.80	-6	11,390	-0.05%
2022/02/10	7.4	23.80	1.1	23.85	23.85	6.4	11,848	0.05%
2022/02/09	3	23.90	13	23.86	23.95	-10	12,061	-0.08%
2022/02/08	9	23.11	1	23.15	23.35	8	12,303	0.07%
2022/02/07	3	22.47	2	22.30	22.80	1	12,341	0.01%
2022/01/26	3	22.22	10	22.44	22.35	-7	12,459	-0.06%
2022/01/25	2	22.93	20	22.85	22.80	-18	12,781	-0.14%
2022/01/24	17	23.08	12	23.03	23.20	5	12,900	0.04%
2022/01/21	8	23.90	0.3	23.80	23.75	7.7	12,988	0.06%
2022/01/20	1	24.25	0	0.00	24.30	1	13,139	0.01%
2022/01/19	10	24.22	0	0.00	24.15	10	13,346	0.07%
2022/01/18	4	24.83	4	24.76	24.50	0	13,490	0.00%
2022/01/17	6	24.69	11.2	24.64	24.70	-5.2	13,597	-0.04%
2022/01/14	7	24.06	5	24.25	24.05	2	13,645	0.01%
2022/01/13	10	24.31	3	24.30	24.35	7	13,738	0.05%
2022/01/12	7	23.98	13.8	23.87	23.90	-6.8	13,806	-0.05%
2022/01/11	11.1	23.96	24	23.95	23.85	-12.9	13,874	-0.09%
2022/01/10	14	24.45	15	24.28	24.20	-1	13,892	-0.01%
2022/01/07	13	24.46	32.1	24.71	24.45	-19.1	14,101	-0.14%
2022/01/06	10.2	24.88	26	24.91	24.90	-15.8	14,100	-0.11%
2022/01/05	1	25.35	1	25.20	25.20	0	14,173	0.00%
2022/01/03	5	26.00	2	26.03	25.75	3	14,271	0.02%
2021/12/30	4	26.29	22	26.20	26.30	-18	14,351	-0.13%
2021/12/29	0	0.00	2	25.98	25.90	-2	14,346	-0.01%
2021/12/28	10	25.97	25	26.08	25.80	-15	14,537	-0.10%
2021/12/27	11	25.73	6.4	25.73	25.80	4.6	14,593	0.03%
2021/12/24	11	25.57	2.2	25.59	25.50	8.8	14,676	0.06%
2021/12/23	0	0.00	3	25.60	25.50	-3	14,750	-0.02%
2021/12/22	1	25.55	1	25.70	25.25	0	14,909	0.00%
2021/12/21	9	25.22	4	25.34	25.20	5	14,934	0.03%
2021/12/20	1	25.10	2	25.35	25.10	-1	14,974	-0.01%
2021/12/17	2	25.25	9	25.26	25.20	-7	15,111	-0.05%
2021/12/16	25	25.69	13	25.95	25.60	12	15,187	0.08%
2021/12/15	15	25.54	4	25.56	25.55	11	15,263	0.07%
2021/12/14	8	25.26	2	25.13	25.20	6	15,406	0.04%
2021/12/13	10	25.70	3	25.73	25.70	7	15,642	0.04%
2021/12/10	10	25.66	4	25.66	25.55	6	15,772	0.04%
2021/12/09	11	26.15	19	26.18	26.05	-8	15,881	-0.05%
2021/12/08	21	26.67	17	26.61	26.25	4	16,054	0.02%
2021/12/07	16	26.25	26	26.26	26.25	-10	16,466	-0.06%
2021/12/06	21	26.60	42	26.54	26.65	-21	17,210	-0.12%
2021/12/03	56	26.68	50.3	26.73	26.75	5.7	17,898	0.03%
2021/12/02	112.2	26.86	97	26.49	26.05	15.2	18,893	0.08%	大買/
2021/12/01	62	26.50	45.9	26.59	26.85	16.1	21,956	0.07%
2021/11/30	39	25.78	42	26.14	25.75	-3	23,630	-0.01%
2021/11/29	29	24.67	5	24.49	24.85	24	24,182	0.10%
2021/11/26	33	25.78	36	25.50	25.20	-3	24,439	-0.01%
2021/11/25	6	25.93	8.2	25.75	25.55	-2.2	24,500	-0.01%
2021/11/24	10	25.56	19.1	25.46	25.70	-9.1	24,757	-0.04%
2021/11/23	23	25.69	36.7	25.83	25.55	-13.7	24,868	-0.06%
2021/11/22	52	26.38	16	26.49	26.00	36	25,040	0.14%
2021/11/19	138.8	27.14	140.4	27.43	26.60	-1.6	25,143	-0.01%	大買/大賣/
2021/11/18	37	26.18	12	26.08	26.00	25	23,899	0.10%
2021/11/17	20	26.49	32.2	26.49	26.60	-12.2	24,198	-0.05%
2021/11/16	22	25.83	36.1	25.85	25.75	-14.1	23,951	-0.06%
2021/11/15	6	25.52	18.6	25.57	25.50	-12.6	23,867	-0.05%
2021/11/12	36	25.23	7	25.04	25.00	29	24,105	0.12%
2021/11/11	12.8	25.35	45	25.58	25.45	-32.2	24,211	-0.13%
2021/11/10	12	25.05	16	24.89	24.85	-4	24,325	-0.02%
2021/11/09	35	25.57	21	25.89	25.25	14	24,701	0.06%
2021/11/08	24	25.37	13	25.39	25.40	11	24,982	0.04%
2021/11/05	13	25.12	21.2	25.30	25.25	-8.2	25,683	-0.03%
2021/11/04	6.7	24.60	16.1	24.68	24.45	-9.4	26,515	-0.04%
2021/11/03	10	24.49	15	24.46	24.55	-5	27,576	-0.02%
2021/11/02	17	25.10	46.1	24.98	24.30	-29.1	28,902	-0.10%
2021/11/01	35	24.45	22	24.27	24.45	13	31,450	0.04%
2021/10/29	4	24.16	5	24.14	23.90	-1	33,638	0.00%
2021/10/28	9.2	24.50	15	24.27	24.25	-5.8	34,847	-0.02%
2021/10/27	10	24.68	26.4	24.62	24.85	-16.4	35,551	-0.05%
2021/10/26	18	24.66	13	24.51	24.20	5	37,758	0.01%
2021/10/25	8.2	24.11	18	24.14	24.35	-9.8	38,110	-0.03%
2021/10/22	2	24.18	18.8	24.34	24.40	-16.8	38,221	-0.04%
2021/10/21	5	24.06	27.1	24.22	23.85	-22.1	38,369	-0.06%
2021/10/20	7	23.93	2.1	24.20	24.05	4.9	38,612	0.01%
2021/10/19	0	0.00	9	23.98	24.05	-9	38,817	-0.02%
2021/10/18	7	23.66	15.8	23.89	23.60	-8.8	39,240	-0.02%
2021/10/15	29	23.95	8	23.93	23.85	21	39,725	0.05%
2021/10/14	9	23.02	34	23.21	23.15	-25	39,654	-0.06%
2021/10/13	8	23.67	11.1	23.27	22.80	-3.1	39,685	-0.01%
2021/10/12	16	23.51	15.2	23.84	23.65	0.8	39,739	0.00%
2021/10/08	14.7	24.61	9.2	24.44	24.25	5.5	39,992	0.01%
2021/10/07	22	24.79	20	24.81	24.65	2	40,374	0.00%
2021/10/06	22.2	24.35	13.2	24.27	24.10	9.1	41,904	0.02%
2021/10/05	28	23.19	11.1	23.06	24.00	16.9	43,296	0.04%
2021/10/04	21	23.91	20	23.72	23.00	1	43,223	0.00%
2021/10/01	4	24.44	20	24.38	24.10	-16	43,315	-0.04%
2021/09/30	7	24.96	14	25.08	25.30	-7	43,355	-0.02%
2021/09/29	12	25.03	9	25.08	24.90	3	43,544	0.01%
2021/09/28	8	26.20	6	26.17	26.05	2	44,063	0.00%
2021/09/27	9	26.64	8	26.63	26.50	1	44,114	0.00%
2021/09/24	31	26.82	9.3	26.95	26.80	21.7	44,145	0.05%
2021/09/23	20.2	26.77	20	26.32	26.25	0.2	44,083	0.00%
2021/09/22	6.3	26.06	37	26.05	26.05	-30.8	44,133	-0.07%
2021/09/17	22	26.73	27	26.90	27.00	-5	44,073	-0.01%
2021/09/16	21	27.06	34	27.08	26.80	-13	43,959	-0.03%
2021/09/15	12	26.97	41	27.06	26.85	-29	43,793	-0.07%
2021/09/14	25	27.46	39	27.27	27.15	-14	43,716	-0.03%
2021/09/13	46.1	27.71	22	27.45	27.30	24.1	43,573	0.06%
2021/09/10	55	27.88	43	27.86	27.95	12	43,362	0.03%
2021/09/09	33	27.85	38	27.88	27.75	-5	42,888	-0.01%
2021/09/08	73	27.62	36	27.39	27.05	37	42,075	0.09%
2021/09/07	89.2	28.82	113	28.46	28.40	-23.8	41,379	-0.06%	大賣/
2021/09/06	325.7	29.49	244.6	29.58	30.20	81.1	40,346	0.20%	大買/大賣/
2021/09/03	93.2	27.59	276	28.37	28.80	-182.8	36,730	-0.50%	大賣/鉅額交易
2021/09/02	90.6	27.42	99	27.23	26.20	-8.4	34,741	-0.02%
2021/09/01	21	26.32	47.3	26.69	27.05	-26.3	34,525	-0.08%
2021/08/31	77	25.57	45	25.64	25.70	32	34,291	0.09%
2021/08/30	40	27.70	27	27.75	27.80	13	34,118	0.04%
2021/08/27	4.7	27.12	29.1	27.23	27.35	-24.4	33,923	-0.07%
2021/08/26	76.5	27.57	68	27.66	27.20	8.5	34,011	0.02%
2021/08/25	50.2	27.17	52	27.25	27.00	-1.8	33,962	-0.01%
2021/08/24	92.7	27.02	63	26.97	26.65	29.7	33,608	0.09%
2021/08/23	99.3	26.21	67	26.55	26.95	32.3	33,387	0.10%
2021/08/20	23	25.02	19	24.87	24.80	4	33,119	0.01%
2021/08/19	37.2	25.03	45	25.08	24.60	-7.8	33,003	-0.02%
2021/08/18	37.3	24.53	90	25.16	25.70	-52.7	33,223	-0.16%
2021/08/17	11.2	25.16	7	25.09	24.10	4.2	33,752	0.01%
2021/08/16	37	25.23	42	25.15	24.90	-5	33,505	-0.01%
2021/08/13	30.5	26.06	27	25.98	25.55	3.5	33,200	0.01%
2021/08/12	140.6	27.32	60	27.06	26.90	80.6	32,832	0.25%	大買/
2021/08/11	78	27.28	110.2	27.14	26.50	-32.2	32,317	-0.10%	大賣/
2021/08/10	166	28.18	111	27.94	28.10	55	31,599	0.17%	大買/大賣/
2021/08/09	122	29.53	124	29.83	29.35	-2	30,664	-0.01%	大買/大賣/
2021/08/06	138.6	30.20	81.4	29.99	29.25	57.2	29,741	0.19%	大買/
2021/08/05	257.6	30.28	228	30.46	30.65	29.6	28,528	0.10%	大買/大賣/
2021/08/04	169.3	28.33	191.2	28.54	29.00	-21.9	26,027	-0.08%	大買/大賣/
2021/08/03	62.4	26.56	116.4	26.61	27.75	-54	23,989	-0.23%	大賣/
2021/08/02	109.3	25.74	46	25.59	25.50	63.3	22,932	0.28%	大買/
2021/07/30	144	26.15	210	26.43	25.60	-66	22,352	-0.30%	大買/大賣/
2021/07/29	20	24.42	49	24.57	24.65	-29	20,122	-0.14%
2021/07/28	12	23.21	10.5	23.41	23.50	1.5	19,872	0.01%
2021/07/27	28	24.94	40	24.84	24.55	-12	20,121	-0.06%
2021/07/26	20	24.89	37.1	24.87	24.95	-17.1	20,232	-0.08%
2021/07/23	19	24.43	18	24.09	24.15	1	20,526	0.00%
2021/07/22	37.2	24.35	46	24.32	24.35	-8.8	21,128	-0.04%
2021/07/21	142	23.72	68.1	23.77	23.80	73.9	22,342	0.33%	大買/
2021/07/20	24	22.79	16.5	22.96	22.70	7.5	22,607	0.03%
2021/07/19	15	23.59	5	23.57	23.45	10	23,761	0.04%
2021/07/16	26	23.68	11	23.78	24.00	15	24,118	0.06%
2021/07/15	19	24.05	40	24.02	24.20	-21	24,197	-0.09%
2021/07/14	69	23.79	39	23.79	23.35	30	24,228	0.12%
2021/07/13	212	25.48	227.5	25.20	24.50	-15.4	24,184	-0.06%	大買/大賣/
2021/07/12	150.1	24.29	263.9	24.44	24.65	-113.8	22,801	-0.50%	大買/大賣/鉅額交易
2021/07/09	17	22.46	1	22.70	22.45	16	21,461	0.07%
2021/07/08	7.9	22.67	11.2	22.56	22.50	-3.3	21,806	-0.02%
2021/07/07	10	22.20	11	22.34	22.30	-1	22,353	0.00%
2021/07/06	49	22.21	13	22.17	22.15	36	22,663	0.16%
2021/07/05	49	22.26	80	22.48	22.90	-31	22,708	-0.14%
2021/07/02	24	21.55	13	21.58	21.55	11	22,481	0.05%
2021/07/01	15	21.50	15	21.21	21.15	0	22,737	0.00%
2021/06/30	7	21.57	3	21.65	21.55	4	23,033	0.02%
2021/06/29	26	21.88	15	21.62	21.30	11	23,082	0.05%
2021/06/28	6	21.59	36	21.56	21.75	-30	23,092	-0.13%
2021/06/25	5	21.60	10	21.66	21.45	-5	23,186	-0.02%
2021/06/24	18	21.59	11	21.58	21.55	7	23,252	0.03%
2021/06/23	14	21.28	28	21.31	21.30	-14	23,282	-0.06%
2021/06/22	22	20.90	21	20.91	20.85	1	23,386	0.00%
2021/06/21	10	20.75	6	20.75	20.65	4	23,434	0.02%
2021/06/18	27	21.54	44	21.73	21.40	-17	24,068	-0.07%
2021/06/17	31	21.66	15	21.69	21.90	16	24,802	0.06%
2021/06/16	20	21.74	9	21.56	21.25	11	25,304	0.04%
2021/06/15	19	22.09	43	22.07	21.95	-24	26,279	-0.09%
2021/06/11	7	21.84	18	21.76	21.70	-11	26,200	-0.04%
2021/06/10	15	21.71	2	21.80	21.75	13	26,202	0.05%
2021/06/09	146	21.86	27	21.87	21.95	119	26,084	0.46%	大買/鉅額交易
2021/06/08	13	21.18	36	21.50	21.65	-23	25,538	-0.09%
2021/06/07	24	20.89	15	20.90	21.05	9	25,482	0.04%
2021/06/04	53	21.31	6	21.41	21.10	47	25,388	0.19%
2021/06/03	10	21.65	16	21.65	21.90	-6	25,315	-0.02%
2021/06/02	69	21.64	29	21.82	21.50	40	25,091	0.16%
2021/06/01	9	21.53	14.1	21.54	21.45	-5.1	24,765	-0.02%
2021/05/31	23	21.49	10	21.17	21.20	13	24,673	0.05%
2021/05/28	26	21.23	23	21.21	21.15	3	24,555	0.01%
2021/05/27	5	20.55	97	20.42	20.80	-92	24,655	-0.37%
2021/05/26	159	20.88	24.1	20.79	20.75	134.9	24,700	0.55%	大買/鉅額交易
2021/05/25	62	20.96	175	20.91	21.50	-113	24,384	-0.46%	大賣/鉅額交易
2021/05/24	109	18.94	73	19.39	19.70	36	23,592	0.15%	大買/
2021/05/21	39	19.04	18	19.12	19.10	21	23,619	0.09%
2021/05/20	22	19.03	28	19.10	18.90	-6	23,705	-0.03%
2021/05/19	30	19.16	25	19.35	19.55	5	23,679	0.02%
2021/05/18	3	18.58	5	18.71	18.75	-2	23,624	-0.01%
2021/05/17	14	17.81	40	17.55	17.05	-26	23,690	-0.11%
2021/05/14	26	19.17	9	19.35	18.70	17	23,551	0.07%
2021/05/13	10	19.00	6	18.78	19.00	4	23,366	0.02%
2021/05/12	75	19.98	52	19.27	18.90	23	23,170	0.10%
2021/05/11	28	20.96	95	20.88	20.80	-67	22,941	-0.29%
2021/05/10	25	22.31	12	22.30	22.25	13	22,796	0.06%
2021/05/07	7	22.80	24	22.92	23.25	-17	22,644	-0.08%
2021/05/06	16	21.98	7	22.50	22.15	9	22,446	0.04%
2021/05/05	32	22.62	30	22.88	22.00	2	22,372	0.01%
2021/05/04	32	22.65	24	21.96	22.50	8	22,259	0.04%
2021/05/03	39	24.22	99	24.31	23.30	-60	21,948	-0.27%
2021/04/29	87.1	25.86	120.8	25.58	25.30	-33.7	22,047	-0.15%	大賣/
2021/04/28	172	26.51	42	26.33	26.70	130	21,976	0.59%	大買/鉅額交易
2021/04/27	225.8	25.71	146.4	25.92	26.00	79.4	22,434	0.35%	大買/大賣/
2021/04/26	62	24.44	161.6	24.63	24.80	-99.6	21,944	-0.45%	大賣/
2021/04/23	136	22.36	112.3	22.38	22.55	23.7	21,284	0.11%	大買/大賣/
2021/04/22	43	21.26	39.5	21.26	20.50	3.5	20,128	0.02%
2021/04/21	20	20.98	12	21.03	20.90	8	19,705	0.04%
2021/04/20	48	21.25	25	21.06	21.20	23	19,587	0.12%
2021/04/19	15	20.91	40	20.78	21.00	-25	19,504	-0.13%
2021/04/16	17	20.28	3	20.48	20.55	14	19,257	0.07%
2021/04/15	10	20.10	0	0.00	20.10	10	19,080	0.05%
2021/04/14	27	19.70	20.1	19.62	19.80	6.9	18,920	0.04%
2021/04/13	40	21.28	43	21.29	20.30	-3	18,627	-0.02%
2021/04/12	27	20.76	165.2	20.92	20.60	-138.2	17,965	-0.77%	大賣/鉅額交易
2021/04/09	29.1	20.19	61	20.16	20.05	-31.9	17,702	-0.18%
2021/04/08	28	19.95	102	19.62	19.95	-74	17,572	-0.42%	大賣/
2021/04/07	47	19.46	30	19.48	19.25	17	17,205	0.10%
2021/04/06	28	19.03	16	18.93	19.10	12	17,117	0.07%
2021/04/01	4	18.66	9.5	18.67	18.55	-5.5	17,121	-0.03%
2021/03/31	18	18.67	15	18.73	18.65	3	17,081	0.02%
2021/03/30	34	18.51	12	18.50	18.65	22	17,135	0.13%
2021/03/29	24	18.40	15	18.47	18.35	9	17,362	0.05%
2021/03/26	3	18.40	22	18.52	18.35	-19	17,325	-0.11%
2021/03/25	17	18.30	13	18.31	18.20	4	17,241	0.02%
2021/03/24	11	18.32	7	18.35	18.30	4	17,159	0.02%
2021/03/23	51	18.63	40.1	18.72	18.45	10.9	17,149	0.06%
2021/03/22	65.1	18.73	42.2	18.86	18.90	22.9	16,568	0.14%
2021/03/19	48.1	18.35	83	18.25	18.50	-34.9	15,787	-0.22%
2021/03/18	55	17.91	112	18.22	17.55	-57	15,329	-0.37%	大賣/
2021/03/17	18	17.14	18	17.12	16.90	0	14,517	0.00%
2021/03/16	15	16.87	5.1	16.83	16.85	9.9	15,043	0.07%
2021/03/15	6	16.82	10	16.71	16.65	-4	15,376	-0.03%
2021/03/12	3	16.70	2	16.60	16.60	1	16,595	0.01%
2021/03/11	13	16.57	4	16.56	16.60	9	17,823	0.05%
2021/03/10	26	16.00	5.8	15.95	16.00	20.2	18,883	0.11%
2021/03/09	12.4	15.91	8	15.69	15.85	4.4	20,295	0.02%
2021/03/08	9	16.27	5	16.09	16.00	4	21,049	0.02%
2021/03/05	28	16.17	1	16.15	16.15	27	21,536	0.13%
2021/03/04	6	16.61	1	16.65	16.55	5	22,386	0.02%
2021/03/03	4	16.84	10	16.65	17.10	-6	22,715	-0.03%
2021/03/02	28	17.73	41	17.56	17.00	-13	22,914	-0.06%
2021/02/26	6	17.09	27	17.19	17.15	-21	23,201	-0.09%
2021/02/25	22	17.07	12	17.12	17.00	10	25,293	0.04%
2021/02/24	26	17.31	17	16.71	16.80	9	26,346	0.03%
2021/02/23	6	17.03	14	16.98	17.20	-8	26,401	-0.03%
2021/02/22	9	17.05	1	17.30	17.00	8	26,273	0.03%
2021/02/19	11.9	16.93	15	16.72	17.00	-3.1	26,200	-0.01%
2021/02/18	14	16.79	38	16.76	16.85	-24	26,146	-0.09%
2021/02/17	27	16.65	36	16.57	16.70	-9	26,024	-0.03%
2021/02/05	71	15.73	6	15.56	15.50	65	25,771	0.25%
2021/02/04	22	15.86	8	15.82	15.70	14	25,743	0.05%
2021/02/03	8	15.99	9	16.03	15.80	-1	25,738	0.00%
2021/02/02	9	16.29	36	16.10	16.20	-27	25,718	-0.10%
2021/02/01	50	15.69	64	15.65	15.90	-14	25,574	-0.05%
2021/01/29	26	15.94	25	15.89	15.50	1	25,475	0.00%
2021/01/28	11	15.90	31	16.08	16.05	-20	25,412	-0.08%
2021/01/27	25	16.60	24	16.49	16.50	1	25,422	0.00%
2021/01/26	43	16.49	49	16.65	16.45	-6	25,447	-0.02%
2021/01/25	51	17.01	47	16.94	16.95	4	25,381	0.02%
2021/01/22	58	17.48	36	17.36	17.30	22	25,339	0.09%
2021/01/21	53	17.26	124.1	17.31	16.75	-71.1	24,989	-0.28%	大賣/
2021/01/20	180.2	17.60	86	17.24	16.60	94.2	24,558	0.38%	大買/
2021/01/19	81	17.86	123.2	18.24	18.40	-42.2	23,282	-0.18%	大賣/
2021/01/18	1	16.70	10	16.47	16.75	-9	22,232	-0.04%
2021/01/15	15	16.77	15	16.54	16.30	0	22,298	0.00%
2021/01/14	10	16.95	1	16.75	16.85	9	22,326	0.04%
2021/01/13	50	16.90	32	16.87	16.80	18	22,593	0.08%
2021/01/12	31	17.05	57.2	16.45	16.45	-26.2	22,486	-0.12%
2021/01/11	11	17.11	18	16.91	17.20	-7	22,233	-0.03%
2021/01/08	9	16.61	12	16.78	16.60	-3	22,116	-0.01%
2021/01/07	0	0.00	4	16.26	16.50	-4	22,150	-0.02%
2021/01/06	21	17.01	5.2	16.84	16.40	15.8	22,402	0.07%
2021/01/05	18	16.86	15.7	16.99	17.00	2.3	22,362	0.01%
2021/01/04	15	16.51	17	16.48	16.70	-2	23,348	-0.01%
2020/12/31	71.1	17.05	43	16.96	17.00	28.1	24,338	0.12%
2020/12/30	13.1	17.60	26	17.57	17.50	-12.9	24,317	-0.05%
2020/12/29	71	17.93	99	17.67	17.60	-28	24,299	-0.12%
2020/12/28	82	17.97	38.5	17.76	18.15	43.5	24,212	0.18%
2020/12/25	38.2	17.40	24	17.34	17.30	14.2	24,012	0.06%
2020/12/24	49.2	17.63	15	17.48	17.25	34.2	24,580	0.14%
2020/12/23	149.6	17.98	211	17.61	17.55	-61.4	24,708	-0.25%	大買/大賣/
2020/12/22	38.1	17.94	31.5	17.51	17.10	6.6	24,496	0.03%
2020/12/21	4	17.81	49	17.59	17.95	-45	24,469	-0.18%
2020/12/18	15.6	17.98	9.1	18.35	17.80	6.5	24,663	0.03%
2020/12/17	7	18.09	14.3	18.25	18.30	-7.3	24,837	-0.03%
2020/12/16	6	17.89	13	18.07	18.10	-7	24,926	-0.03%
2020/12/15	18	17.32	11	17.31	17.20	7	24,906	0.03%
2020/12/14	6	17.87	6	17.83	17.90	0	24,946	0.00%
2020/12/11	43	17.15	26.1	16.95	17.35	16.9	25,346	0.07%
2020/12/10	108	17.89	41	18.12	17.60	67	25,770	0.26%	大買/
2020/12/09	40.1	19.57	59.2	19.60	19.50	-19.1	26,092	-0.07%
2020/12/08	185	20.30	517	19.76	20.80	-332	25,833	-1.29%	大買/大賣/鉅額交易
2020/12/07	112	20.09	82.2	20.53	20.65	29.8	24,665	0.12%	大買/
2020/12/04	122	17.96	142	18.33	18.80	-20	23,431	-0.09%	大買/大賣/
2020/12/03	204	16.90	167.1	16.88	17.10	36.9	22,291	0.17%	大買/大賣/
2020/12/02	485	15.71	267.3	15.27	16.00	217.7	21,137	1.03%	大買/大賣/鉅額交易
2020/12/01	97	14.87	51.5	14.89	14.95	45.5	20,557	0.22%
2020/11/30	153	14.52	146	14.61	14.60	7	20,137	0.03%	大買/大賣/
2020/11/27	5	13.70	54	13.67	13.85	-49	19,216	-0.25%
2020/11/26	4.7	13.43	34.4	13.20	13.55	-29.7	18,917	-0.16%
2020/11/25	108.5	13.33	63	13.36	13.45	45.5	18,602	0.24%	大買/
2020/11/24	175	13.44	112.4	13.38	13.25	62.6	18,030	0.35%	大買/大賣/
2020/11/23	77.1	12.71	164.6	12.80	12.90	-87.5	15,856	-0.55%	大賣/
2020/11/20	1	11.70	102	11.63	11.75	-101	14,750	-0.68%	大賣/鉅額交易
2020/11/19	0.5	11.25	12	11.30	11.35	-11.5	14,571	-0.08%
2020/11/18	53.5	11.20	17	11.34	11.30	36.5	14,639	0.25%
2020/11/17	0	0.00	3.5	11.17	11.15	-3.5	14,669	-0.02%
2020/11/16	23	11.15	15.1	11.27	11.10	7.9	15,115	0.05%
2020/11/13	7	11.00	0	0.00	11.20	7	15,210	0.05%
2020/11/12	27	11.13	102	11.15	11.15	-75	15,547	-0.48%	大賣/
2020/11/11	36	11.17	22	11.25	11.15	14	15,895	0.09%
2020/11/10	102	11.40	5	11.35	11.20	97	15,948	0.61%	大買/
2020/11/09	13	11.37	8.4	11.39	11.40	4.6	15,935	0.03%
2020/11/06	18	11.12	1	11.30	11.10	17	15,924	0.11%
2020/11/05	8	11.32	3	11.50	11.30	5	16,133	0.03%
2020/11/04	5.9	11.35	7	11.53	11.45	-1.1	16,157	-0.01%
2020/11/03	3	11.37	3.4	11.33	11.30	-0.4	16,227	0.00%
2020/11/02	28.7	11.12	2.3	11.00	11.10	26.4	16,317	0.16%
2020/10/30	29.1	11.43	0	0.00	11.20	29.1	16,393	0.18%
2020/10/29	6.8	11.89	6	11.84	11.70	0.8	16,375	0.01%
2020/10/28	33.6	12.00	21	11.90	11.85	12.6	16,457	0.08%
2020/10/27	1	12.10	4	12.16	12.30	-3	16,375	-0.02%
2020/10/26	23	12.36	14.6	12.35	12.30	8.4	16,397	0.05%
2020/10/23	6	12.66	4	12.60	12.40	2	16,383	0.01%
2020/10/22	3	12.52	3	12.68	12.80	0	17,709	0.00%
2020/10/21	13.6	12.46	9.7	12.48	12.45	3.9	17,697	0.02%
2020/10/20	0	0.00	2	12.15	12.15	-2	17,553	-0.01%
2020/10/19	8	12.31	3	12.25	12.25	5	18,132	0.03%
2020/10/16	13	12.23	33	12.39	12.20	-20	18,113	-0.11%
2020/10/15	6	12.60	14	12.40	12.45	-8	18,149	-0.04%
2020/10/14	17	12.67	5	12.80	12.60	12	17,999	0.07%
2020/10/13	23	12.52	85	12.43	12.45	-62	17,783	-0.35%
2020/10/12	51	12.97	33	12.75	12.85	18	17,691	0.10%
2020/10/08	27	12.22	195.9	12.46	12.80	-168.9	16,660	-1.01%	大賣/鉅額交易
2020/10/07	9	11.76	3	11.68	11.65	6	15,596	0.04%
2020/10/06	9	11.57	21	11.72	11.55	-12	15,445	-0.08%
2020/10/05	1	11.70	1	11.60	11.60	0	15,510	0.00%
2020/09/30	6	11.53	18	11.51	11.70	-12	15,428	-0.08%
2020/09/29	73	11.80	40	11.74	11.70	33	15,331	0.22%
2020/09/28	19	10.99	28	11.30	11.30	-9	15,082	-0.06%
2020/09/25	91	10.51	11	10.70	10.30	80	15,003	0.53%
2020/09/24	13	11.09	23	11.15	11.05	-10	15,028	-0.07%
2020/09/23	94	11.27	3	11.25	11.20	91	15,112	0.60%
2020/09/22	58	12.91	25	12.95	12.95	33	14,912	0.22%
2020/09/21	96	13.30	3	13.05	13.05	93	14,723	0.63%
2020/09/18	13	13.33	25	13.27	13.30	-12	14,571	-0.08%
2020/09/17	34	13.27	32	13.27	13.35	2	14,499	0.01%
2020/09/16	23	13.74	84	13.78	13.40	-61	14,458	-0.42%
2020/09/15	78	13.91	31.1	13.86	13.60	46.9	14,093	0.33%
2020/09/14	79	13.28	116	13.51	13.95	-37	13,490	-0.27%	大賣/
2020/09/11	7	12.69	19	12.73	12.70	-12	12,634	-0.09%
2020/09/10	6	12.68	6	12.62	12.60	0	12,501	0.00%
2020/09/09	13	12.50	53	12.40	12.60	-40	12,495	-0.32%
2020/09/08	50	12.45	7	12.39	12.40	43	12,524	0.34%
2020/09/07	8	12.56	49	12.74	12.40	-41	12,692	-0.32%
2020/09/04	19	12.20	2	12.25	12.30	17	12,518	0.14%
2020/09/03	48	12.64	22	12.60	12.70	26	12,598	0.21%
2020/09/02	8	12.30	0	0.00	12.35	8	12,540	0.06%
2020/09/01	19	12.44	13	12.42	12.40	6	12,791	0.05%
2020/08/31	24	12.44	0	0.00	12.40	24	12,804	0.19%
2020/08/28	10	12.40	0	0.00	12.35	10	12,926	0.08%
2020/08/27	0	0.00	10	12.50	12.45	-10	12,958	-0.08%
2020/08/26	2	12.50	1	12.50	12.45	1	13,041	0.01%
2020/08/24	22	12.27	0	0.00	12.30	22	13,164	0.17%
2020/08/21	5	12.20	6	12.37	12.35	-1	13,315	-0.01%
2020/08/20	46	12.20	2	12.63	11.95	44	13,678	0.32%
2020/08/19	10	13.23	4.5	13.44	13.15	5.5	13,485	0.04%
2020/08/18	22	13.86	15	13.80	13.60	7	13,783	0.05%
2020/08/17	22	13.32	48.7	13.36	13.50	-26.7	14,643	-0.18%
2020/08/14	13	12.57	8	12.69	12.85	5	15,164	0.03%
2020/08/13	0	0.00	1	12.75	12.55	-1	15,327	-0.01%
2020/08/12	4	12.68	0	0.00	12.55	4	15,439	0.03%
2020/08/11	7	12.91	9	12.98	12.85	-2	15,645	-0.01%
2020/08/10	5	12.71	21	12.76	12.70	-16	15,571	-0.10%
2020/08/07	7	12.82	1	13.00	12.70	6	15,607	0.04%
2020/08/06	1	12.75	54	12.98	12.80	-53	15,558	-0.34%
2020/08/05	3	12.72	3	12.78	12.65	0	15,573	0.00%
2020/08/04	7	12.84	12	13.06	12.70	-5	15,967	-0.03%
2020/08/03	5	12.89	10	12.85	12.70	-5	15,886	-0.03%
2020/07/31	10	12.40	5.5	12.36	12.45	4.5	15,792	0.03%
2020/07/30	5	12.30	17	12.26	12.45	-12	15,953	-0.08%
2020/07/29	41	12.23	13	12.15	12.25	28	16,109	0.17%
2020/07/28	74	12.99	87	12.76	12.30	-13	16,093	-0.08%
2020/07/27	13	12.38	3	12.22	12.10	10	14,859	0.07%
2020/07/24	4	11.89	5	12.27	11.90	-1	14,983	-0.01%
2020/07/23	25	12.58	85	12.41	12.45	-60	15,158	-0.40%
2020/07/22	54	11.89	0	0.00	11.85	54	14,855	0.36%
2020/07/21	20	11.75	21	11.71	11.85	-1	15,361	-0.01%
2020/07/20	0	0.00	1	11.55	11.40	-1	15,784	-0.01%
2020/07/17	8	11.58	0	0.00	11.65	8	16,118	0.05%
2020/07/16	1	11.90	8	11.99	12.05	-7	16,755	-0.04%
2020/07/15	23	11.82	3	11.65	11.70	20	16,935	0.12%
2020/07/14	13	12.08	1	12.15	12.00	12	17,270	0.07%
2020/07/13	13	12.29	0	0.00	12.15	13	17,607	0.07%
2020/07/10	35	12.47	9	12.31	12.20	26	17,621	0.15%
2020/07/09	32	12.92	52	13.03	12.90	-20	17,619	-0.11%
2020/07/08	6	13.09	21.3	13.13	13.05	-15.3	17,545	-0.09%
2020/07/07	35	13.08	25.2	13.22	12.95	9.8	17,497	0.06%
2020/07/06	12	13.34	52	13.28	13.35	-40	17,123	-0.23%
2020/07/03	5	13.04	44	13.07	13.00	-39	16,896	-0.23%
2020/07/02	36	12.68	3	12.68	12.70	33	16,861	0.20%
2020/07/01	3	12.52	6	12.36	12.50	-3	16,738	-0.02%
2020/06/30	2	12.45	1	12.60	12.25	1	16,677	0.01%
2020/06/29	23	12.10	34	12.14	12.15	-11	16,648	-0.07%
2020/06/24	0	0.00	10	12.35	12.35	-10	16,639	-0.06%
2020/06/23	1	12.60	14	12.40	12.55	-13	16,686	-0.08%
2020/06/22	26	12.74	1	12.75	12.35	25	16,671	0.15%
2020/06/19	12	12.09	11	12.06	12.30	1	16,686	0.01%
2020/06/18	1	12.10	11	12.19	12.00	-10	16,792	-0.06%
2020/06/17	0	0.00	5	12.04	12.00	-5	16,781	-0.03%
2020/06/16	14	12.08	0	0.00	11.95	14	16,721	0.08%
2020/06/15	7	12.29	4	12.00	11.85	3	16,769	0.02%
2020/06/12	14	11.74	12	12.02	12.05	2	16,667	0.01%
2020/06/11	17	11.83	3.5	11.74	11.65	13.4	16,465	0.08%
2020/06/10	39	11.85	6	11.78	11.75	33	16,346	0.20%
2020/06/08	41	13.00	4	13.04	12.90	37	16,000	0.23%
2020/06/05	6	12.70	0	0.00	12.65	6	15,713	0.04%
2020/06/04	17	12.69	41	12.60	12.55	-24	15,571	-0.15%
2020/06/03	7	12.48	2	12.45	12.45	5	15,464	0.03%
2020/06/02	78	12.64	27	12.55	12.45	51	15,391	0.33%
2020/06/01	20	12.45	0	0.00	12.45	20	15,419	0.13%
2020/05/29	10	12.38	0	0.00	12.45	10	15,353	0.07%
2020/05/28	55	12.38	98	12.37	12.20	-43	15,195	-0.28%
2020/05/27	159	12.58	129	12.58	12.30	30	14,948	0.20%	大買/大賣/
2020/05/26	31	13.33	34	13.30	13.30	-3	14,452	-0.02%
2020/05/25	45	13.83	25	13.79	13.55	20	14,151	0.14%
2020/05/22	110	13.99	105	13.90	13.90	5	13,764	0.04%	大買/大賣/
2020/05/21	68	12.64	154	12.73	13.20	-86	12,518	-0.69%	大賣/
2020/05/20	59	12.12	60	12.18	12.00	-1	11,598	-0.01%
2020/05/19	24	11.99	4	11.85	11.90	20	11,337	0.18%
2020/05/18	28	12.08	29	12.09	11.95	-1	11,161	-0.01%
2020/05/15	3	11.57	2	11.65	11.75	1	10,866	0.01%
2020/05/14	24	11.60	12	11.73	11.55	12	10,661	0.11%
2020/05/13	4	11.78	2	11.85	11.80	2	10,538	0.02%
2020/05/12	8	11.73	1	11.70	11.60	7	10,400	0.07%
2020/05/11	41	12.32	54	12.18	11.95	-13	10,201	-0.13%
2020/05/08	6	11.58	64.5	11.60	11.60	-58.5	9,648	-0.61%
2020/05/07	6	11.69	26	11.74	11.60	-20	9,591	-0.21%
2020/05/06	15	11.62	19	11.52	11.55	-4	9,440	-0.04%
2020/05/05	56.5	11.59	19	11.65	11.55	37.5	9,290	0.40%
2020/05/04	32	11.51	12	11.55	11.75	20	9,010	0.22%
2020/04/30	7	11.71	11	11.67	11.55	-4	8,845	-0.05%
2020/04/29	215	11.72	176	11.59	11.45	39	8,535	0.46%	大買/大賣/
2020/04/28	22	11.95	88	11.78	11.70	-66	8,227	-0.80%
2020/04/27	15	11.93	33	11.85	11.80	-18	7,914	-0.23%
2020/04/24	56	11.87	67	11.90	11.70	-11	7,612	-0.14%
2020/04/23	112	11.14	32	11.13	11.70	80	7,064	1.13%	大買/
2020/04/22	69	10.69	15	10.78	10.85	54	6,507	0.83%
2020/04/21	123	10.91	56	11.01	11.10	67	6,124	1.09%	大買/
2020/04/20	35	10.13	14	10.14	10.35	21	5,379	0.39%
2020/04/17	10	10.05	23	10.02	9.89	-13	5,121	-0.25%
2020/04/16	2	9.53	47	9.72	9.79	-45	4,686	-0.96%
2020/04/15	42	8.86	3	8.93	8.90	39	4,198	0.93%
2020/04/14	20	9.04	1	8.77	8.90	19	4,148	0.46%
2020/04/13	10	8.65	34	8.71	8.68	-24	4,029	-0.60%
2020/04/10	8	8.46	0	0.00	8.50	8	4,032	0.20%
2020/04/09	0	8.58	7	8.65	8.59	-7	4,060	-0.17%
2020/04/08	0	0.00	2	8.65	8.65	-2	4,089	-0.05%
2020/04/07	0	0.00	38	8.51	8.46	-38	4,424	-0.86%
2020/04/06	0	0.00	9	8.24	8.24	-9	4,315	-0.21%
2020/04/01	0	0.00	1	8.07	8.15	-1	4,253	-0.02%
2020/03/31	2	8.13	7	8.14	8.02	-5	4,208	-0.12%
2020/03/30	5	8.07	20	8.07	8.08	-15	4,136	-0.36%
2020/03/27	19	8.16	10	7.97	7.98	9	4,087	0.22%
2020/03/26	0	0.00	30	8.23	8.20	-30	4,081	-0.74%
2020/03/25	14	8.28	31	8.25	8.03	-17	3,993	-0.43%
2020/03/24	41	7.98	51	7.86	8.16	-10	3,796	-0.26%
2020/03/23	60	7.27	60	7.44	7.44	0	3,618	0.00%
2020/03/20	5	6.77	0	0.00	6.77	5	3,555	0.14%
2020/03/19	0	0.00	6	5.81	6.16	-6	3,595	-0.17%
2020/03/17	0	0.00	1	5.80	5.80	-1	3,449	-0.03%
2020/03/16	10	6.10	11	6.45	6.06	-1	3,430	-0.03%
2020/03/13	20	6.24	208	6.24	6.45	-188	3,457	-5.44%	大賣/鉅額交易
2020/03/12	5	6.88	0	0.00	6.88	5	3,411	0.15%
2020/03/11	5	7.65	3	7.69	7.46	2	3,399	0.06%
2020/03/10	10	7.66	10	7.51	7.71	0	3,538	0.00%
2020/03/09	0	0.00	10	7.85	7.66	-10	3,649	-0.27%
2020/03/06	3	7.81	3	7.83	7.98	0	3,580	0.00%
2020/03/05	38	8.03	40	8.04	7.97	-2	3,557	-0.06%
2020/03/04	0	0.00	13	7.44	7.80	-13	3,387	-0.38%
2020/02/27	2	7.50	0	0.00	7.44	2	3,375	0.06%
2020/02/26	10	7.74	0	0.00	7.66	10	3,467	0.29%
2020/02/24	0	0.00	17	7.81	7.71	-17	3,408	-0.50%
2020/02/21	2	7.96	0	0.00	7.87	2	3,405	0.06%
2020/02/19	5	7.84	5	7.85	7.87	0	3,408	0.00%
2020/02/18	0	0.00	20	7.81	7.80	-20	3,412	-0.59%
2020/02/17	29	7.71	3	7.68	7.67	26	3,413	0.76%
2020/02/14	3	7.77	0	0.00	7.77	3	3,414	0.09%
2020/02/13	1	7.76	0	0.00	7.77	1	3,424	0.03%
2020/02/12	9	7.99	0	0.00	7.91	9	3,421	0.26%
2020/02/11	2	7.74	1	7.73	7.71	1	3,359	0.03%
2020/02/10	0	0.00	8	7.63	7.67	-8	3,354	-0.24%
2020/02/07	2	7.64	1	7.69	7.64	1	3,322	0.03%
2020/02/06	2	7.82	10	7.69	7.82	-8	3,359	-0.24%
2020/02/05	6	7.30	0	0.00	7.35	6	3,268	0.18%
2020/02/03	19	7.12	0	0.00	7.11	19	3,238	0.59%
2020/01/31	11	7.39	0	0.00	7.43	11	3,207	0.34%
2020/01/30	21	7.58	20	7.36	7.36	1	3,186	0.03%
2020/01/20	1	8.23	0	0.00	8.16	1	3,113	0.03%
2020/01/16	0	0.00	0	8.20	8.22	0	3,171	0.00%
2020/01/15	5	8.23	5	8.21	8.18	0	3,160	0.00%
2020/01/14	12	8.26	0	0.00	8.23	12	3,137	0.38%
2020/01/13	5.5	8.22	0	0.00	8.22	5.5	3,111	0.18%
2020/01/10	10	8.20	0	0.00	8.20	10	3,133	0.32%
2020/01/09	5	8.15	0	0.00	8.18	5	3,107	0.16%
2020/01/08	2	8.02	0	0.00	8.10	2	3,112	0.06%
2020/01/06	3	8.44	0	0.00	8.36	3	3,059	0.10%
2020/01/03	12	8.74	4	8.75	8.65	8	2,999	0.27%
2020/01/02	37	9.03	57	9.18	9.03	-20	2,890	-0.69%
2019/12/31	237	9.21	49	9.16	9.13	188	2,791	6.74%	大買/鉅額交易
2019/12/27	0.4	8.42	0	0.00	8.46	0.4	2,259	0.02%
2019/12/26	0	0.00	2	8.50	8.44	-2	2,247	-0.09%
2019/12/23	22	8.85	0	0.00	8.59	22	2,375	0.93%
2019/12/18	1	8.65	0	0.00	8.44	1	2,281	0.04%
2019/12/17	0	0.00	10	8.50	8.47	-10	2,251	-0.44%
2019/12/16	0	0.00	1.4	8.31	8.38	-1.4	2,194	-0.07%
2019/12/13	3	8.26	10	8.35	8.24	-7	2,158	-0.32%
2019/12/12	0	0.00	1	8.31	8.31	-1	2,127	-0.05%
2019/12/11	0	0.00	35	8.28	8.25	-35	2,093	-1.67%
2019/12/10	30	8.40	0	0.00	8.33	30	2,085	1.44%
2019/12/09	0	0.00	5.5	8.29	8.23	-5.5	2,042	-0.27%
2019/12/06	0	0.00	16	8.23	8.20	-16	2,053	-0.78%
2019/12/05	10	8.38	5	8.36	8.35	5	2,045	0.24%
2019/12/04	28	8.34	45	8.32	8.39	-17	2,231	-0.76%
2019/11/29	9	8.15	0	0.00	8.11	9	2,122	0.42%
2019/11/28	0	0.00	4	8.24	8.15	-4	2,113	-0.19%
2019/11/27	0	0.00	16	8.20	8.20	-16	2,123	-0.75%
2019/11/25	14	8.23	33	8.26	8.12	-19	2,077	-0.91%
2019/11/22	0	0.00	33	8.00	8.01	-33	1,967	-1.68%
2019/11/21	11	7.95	0	0.00	7.95	11	1,942	0.57%
2019/11/20	38	7.98	0	0.00	8.02	38	1,942	1.96%
2019/11/18	2	7.98	0	0.00	7.98	2	1,947	0.10%
2019/11/13	10	7.91	0	0.00	7.92	10	2,037	0.49%
2019/11/12	3	8.01	0	0.00	7.97	3	2,043	0.15%
2019/11/11	13	8.06	15	8.04	8.01	-2	2,032	-0.10%
2019/11/05	3	8.36	0	0.00	8.19	3	2,005	0.15%
2019/11/04	2	8.19	10	8.27	8.19	-8	1,946	-0.41%
2019/10/30	15	8.20	0	0.00	8.25	15	1,950	0.77%
2019/10/29	0	0.00	2	8.35	8.22	-2	1,970	-0.10%
2019/10/24	13	8.46	1	8.50	8.31	12	1,960	0.61%
2019/10/22	0	0.00	30	8.30	8.27	-30	1,947	-1.54%
2019/10/21	7	8.29	0	0.00	8.28	7	1,966	0.36%
2019/10/18	23	8.38	0	0.00	8.31	23	2,025	1.14%
2019/10/16	0	0.00	2	8.32	8.34	-2	2,152	-0.09%
2019/10/08	0	0.00	1	8.09	8.09	-1	2,109	-0.05%
2019/10/02	5	8.12	0	0.00	8.12	5	2,160	0.23%
2019/09/27	1	8.23	1	8.18	8.13	0	2,165	0.00%
2019/09/26	3	8.58	0	0.00	8.37	3	2,132	0.14%
2019/09/25	0	0.00	10	8.26	8.26	-10	1,992	-0.50%
2019/09/23	1	8.39	0	0.00	8.35	1	1,988	0.05%
2019/09/20	1	8.37	2	8.13	8.37	-1	1,989	-0.05%
2019/09/19	0	0.00	1	8.13	8.11	-1	1,950	-0.05%
2019/09/18	0.2	8.10	0	0.00	8.12	0.2	1,924	0.01%
2019/09/17	1	8.15	0	0.00	8.13	1	1,916	0.05%
2019/09/09	0	0.00	1	8.26	8.23	-1	1,891	-0.05%
2019/09/06	3	8.33	7	8.24	8.41	-4	1,872	-0.21%
2019/09/05	6	8.11	7	8.20	8.08	-1	1,527	-0.07%
2019/09/04	0	0.00	3	8.12	8.12	-3	1,520	-0.20%
2019/09/03	0	0.00	8	8.10	8.04	-8	1,505	-0.53%
2019/09/02	0	0.00	1	8.03	8.05	-1	1,489	-0.07%
2019/08/26	13	7.90	0	0.00	7.88	13	1,484	0.88%
2019/08/20	0	0.00	24	8.32	8.15	-24	1,468	-1.63%
2019/08/19	0	0.00	9	8.00	8.16	-9	1,437	-0.63%
2019/08/15	5	7.68	0	0.00	7.70	5	1,396	0.36%
2019/08/14	5	7.87	0	0.00	7.84	5	1,394	0.36%
2019/08/08	0	0.00	3	8.00	7.95	-3	1,428	-0.21%
2019/08/06	5	7.76	0	0.00	7.91	5	1,441	0.35%
2019/08/05	6	8.02	0	0.00	7.91	6	1,473	0.41%
2019/08/02	4	8.15	0	0.00	8.14	4	1,482	0.27%
2019/08/01	10	8.32	12	8.31	8.29	-2	1,502	-0.13%
2019/07/24	0	0.00	9	8.50	8.55	-9	1,586	-0.57%
2019/07/22	30	8.47	2	8.57	8.47	28	1,632	1.72%
2019/07/19	11	8.36	10	8.63	8.57	1	1,792	0.06%
2019/07/18	0	0.00	1	8.07	8.10	-1	1,708	-0.06%
2019/07/15	1	8.22	0	0.00	8.22	1	2,159	0.05%
2019/07/11	4	8.19	0	0.00	8.22	4	2,222	0.18%
2019/07/10	3	8.22	0	0.00	8.25	3	2,245	0.13%
2019/07/08	0	0.00	1	8.14	8.06	-1	2,268	-0.04%
2019/07/04	0	0.00	5	8.21	8.14	-5	2,338	-0.21%
2019/06/26	10	8.04	0	0.00	8.02	10	2,737	0.37%
2019/06/14	0	0.00	5	8.10	8.02	-5	2,856	-0.18%
2019/06/13	1	7.95	0	7.95	7.98	1	2,865	0.03%
2019/06/10	10	7.89	0	0.00	7.88	10	2,932	0.34%
2019/06/06	0	0.00	36	8.00	7.95	-36	2,961	-1.22%
2019/06/05	0	0.00	0.6	8.00	8.04	-0.6	2,968	-0.02%
2019/06/04	5	8.04	12	8.11	8.00	-7	2,991	-0.23%
2019/06/03	5	7.98	10	8.05	8.00	-5	2,992	-0.17%
2019/05/31	2	8.08	0	0.00	8.07	2	3,021	0.07%
2019/05/29	0.3	7.94	0	0.00	7.98	0.3	3,020	0.01%
2019/05/27	2	8.03	1	8.10	8.06	1	3,042	0.03%
2019/05/24	4.4	8.00	6	8.28	8.02	-1.6	3,068	-0.05%
2019/05/23	10	7.81	1	7.86	7.81	9	3,038	0.30%
2019/05/22	10	7.81	0	0.00	7.81	10	3,048	0.33%
2019/05/20	3	7.61	0	0.00	7.63	3	3,071	0.10%
2019/05/15	0	0.00	10	8.16	8.15	-10	3,113	-0.32%
2019/05/14	11	7.99	8	7.88	8.00	3	3,556	0.08%
2019/05/13	4	8.01	0	0.00	7.98	4	3,551	0.11%
2019/05/10	6	8.18	0	0.00	8.16	6	3,519	0.17%
2019/05/09	2	8.38	0	0.00	8.35	2	3,506	0.06%
2019/05/06	106	8.72	110	8.68	8.66	-4	3,474	-0.12%	大買/大賣/
2019/05/03	30	8.87	20	8.91	8.94	10	3,441	0.29%
2019/05/02	0	0.00	10	8.78	8.85	-10	3,420	-0.29%
2019/04/30	20	8.86	0	0.00	8.84	20	3,425	0.58%
2019/04/29	2	8.93	0	0.00	8.89	2	3,476	0.06%
2019/04/26	12	9.06	0	0.00	9.04	12	3,441	0.35%
2019/04/25	28	9.42	49	9.42	9.31	-21	3,367	-0.62%
2019/04/24	10	9.18	21	9.24	9.12	-11	3,153	-0.35%
2019/04/23	23	9.50	10	9.45	9.28	13	3,076	0.42%
2019/04/22	0	0.00	3	9.20	9.20	-3	2,828	-0.11%
2019/04/19	0	0.00	14	9.01	9.18	-14	2,760	-0.51%
2019/04/18	10	8.80	7	8.82	8.68	3	2,655	0.11%
2019/04/17	0	0.00	14.6	8.92	8.91	-14.6	2,612	-0.56%
2019/04/16	0	0.00	0.9	8.72	8.77	-0.9	2,574	-0.04%
2019/04/15	6	8.73	0	0.00	8.75	6	2,591	0.23%
2019/04/12	6	8.74	1	8.79	8.66	5	2,588	0.19%
2019/04/11	0	0.00	13	8.78	8.78	-13	2,573	-0.51%
2019/04/10	1	8.91	0	0.00	8.83	1	2,581	0.04%
2019/04/09	0	0.00	0.5	8.80	8.85	-0.5	2,561	-0.02%
2019/04/08	3	8.99	6	8.94	8.90	-3	2,534	-0.12%
2019/04/03	10	8.48	30	8.51	8.73	-20	2,414	-0.83%
2019/04/02	2	8.17	1	8.11	8.14	1	2,255	0.05%
2019/04/01	8	8.05	12	8.08	8.02	-4	2,216	-0.18%
2019/03/29	2	8.07	0	0.00	8.03	2	2,192	0.09%
2019/03/28	8	8.06	0	0.00	8.07	8	2,183	0.37%
2019/03/27	1	8.11	0	0.00	8.14	1	2,189	0.05%
2019/03/25	2	8.12	0	0.00	8.17	2	2,173	0.09%
2019/03/22	0	0.00	0.3	8.26	8.30	-0.3	2,171	-0.02%
2019/03/19	5	8.57	0	0.00	8.54	5	2,184	0.23%
2019/03/15	4	8.55	0	0.00	8.31	4	2,199	0.18%
2019/03/14	0	0.00	2	8.67	8.57	-2	2,202	-0.09%
2019/03/13	2	8.65	0	0.00	8.61	2	2,245	0.09%
2019/03/11	1	8.74	0	0.00	8.70	1	2,387	0.04%
2019/03/08	4	8.76	2	8.82	8.75	2	2,408	0.08%
2019/03/07	12	8.84	0	0.00	8.84	12	2,446	0.49%
2019/03/04	14	8.88	0	0.00	8.86	14	2,486	0.56%
2019/02/27	6	8.86	0	0.00	8.86	6	2,519	0.24%
2019/02/26	0	0.00	1	8.92	8.91	-1	2,539	-0.04%
2019/02/25	3	9.02	0	0.00	9.01	3	2,581	0.12%
2019/02/21	3	8.91	0	0.00	8.91	3	2,588	0.12%
2019/02/19	0	0.00	2	9.00	8.96	-2	2,610	-0.08%
2019/02/15	4	8.90	27	8.87	8.88	-23	2,702	-0.85%
2019/02/14	2	8.90	0	0.00	8.98	2	2,707	0.07%
2019/02/13	4	9.18	0	0.00	8.99	4	2,722	0.15%
2019/02/12	5	9.01	0	0.00	8.96	5	2,300	0.22%
2019/01/29	0	0.00	1	9.02	8.96	-1	2,356	-0.04%
2019/01/25	1	9.18	3	9.14	9.04	-2	2,433	-0.08%
2019/01/24	8	9.03	0	0.00	9.00	8	2,437	0.33%
2019/01/23	4	9.01	0	0.00	9.01	4	2,459	0.16%
2019/01/22	0	0.00	3	9.17	9.03	-3	2,476	-0.12%
2019/01/21	0	0.00	3	9.21	9.00	-3	2,467	-0.12%
2019/01/18	2	8.97	0	0.00	8.95	2	2,441	0.08%
2019/01/15	0	0.00	5	8.96	8.98	-5	2,561	-0.20%
2019/01/14	0	0.00	5	8.80	8.82	-5	2,591	-0.19%
2019/01/11	16	9.01	0	0.00	8.90	16	2,626	0.61%
2019/01/10	0	0.00	3	9.25	9.13	-3	2,582	-0.12%
2019/01/09	15	9.31	0	0.00	9.24	15	2,585	0.58%
2019/01/08	7	9.37	7	9.25	9.24	0	2,600	0.00%
2019/01/07	7	9.40	9	9.48	9.43	-2	2,624	-0.08%
2019/01/03	0	0.00	10	9.46	9.20	-10	2,662	-0.38%
2019/01/02	3	9.49	25	9.45	9.45	-22	2,692	-0.82%
2018/12/28	7	9.34	7	9.40	9.36	0	2,691	0.00%
2018/12/27	0	0.00	1.7	9.33	9.30	-1.7	2,724	-0.06%
2018/12/26	0	0.00	5	9.28	9.30	-5	2,697	-0.19%
2018/12/18	10	9.10	10	9.01	9.09	0	2,887	0.00%
2018/12/14	6	9.24	0	0.00	9.24	6	2,882	0.21%
2018/12/13	0	0.00	5	9.43	9.39	-5	2,880	-0.17%
2018/12/12	0	0.00	3	9.48	9.46	-3	2,882	-0.10%
2018/12/11	10	9.09	17	9.18	9.25	-7	2,848	-0.25%
2018/12/10	13	9.14	10	9.20	9.03	3	2,865	0.10%
2018/12/07	27	9.16	20	9.22	9.20	7	2,849	0.25%
2018/12/06	21	9.28	10	9.02	9.06	11	2,829	0.39%
2018/12/05	10	9.48	10	9.45	9.51	0	2,796	0.00%
2018/12/04	0	0.00	1	9.30	9.20	-1	2,686	-0.04%
2018/12/03	0	0.00	2	9.15	9.16	-2	2,735	-0.07%
2018/11/30	0	0.00	16	9.25	9.06	-16	2,722	-0.59%
2018/11/29	0	0.00	2	9.17	9.14	-2	2,685	-0.07%
2018/11/28	18	9.03	18	9.11	9.02	0	2,681	0.00%
2018/11/27	12	8.90	12	8.97	8.99	0	2,667	0.00%
2018/11/22	6	8.80	7	8.80	8.67	-1	2,667	-0.04%
2018/11/21	0	0.00	5	8.60	8.73	-5	2,689	-0.19%
2018/11/20	2	8.50	0	0.00	8.49	2	2,723	0.07%
2018/11/19	6	8.61	4	8.64	8.65	2	2,738	0.07%
2018/11/15	5	8.53	0	0.00	8.72	5	2,856	0.18%
2018/11/14	10	8.32	0	0.00	8.30	10	2,860	0.35%
2018/11/13	6	8.18	6	8.20	8.32	0	2,898	0.00%
2018/11/12	0	0.00	2	8.01	8.29	-2	2,949	-0.07%
2018/11/09	0	0.00	7	7.95	7.97	-7	2,962	-0.24%
2018/11/08	0	0.00	4	8.10	7.87	-4	3,028	-0.13%
2018/11/07	2	7.68	0	0.00	7.76	2	3,040	0.07%
2018/11/06	0	0.00	6	7.54	7.48	-6	3,159	-0.19%
2018/11/05	3	7.30	0	0.00	7.42	3	3,228	0.09%
2018/11/02	6	7.80	3	7.75	7.74	3	3,324	0.09%
2018/11/01	16	7.61	12	7.75	7.77	4	3,397	0.12%
2018/10/31	1	7.21	6	7.35	7.30	-5	3,407	-0.15%
2018/10/30	6	7.02	0	0.00	7.00	6	3,451	0.17%
2018/10/29	1	6.89	0	0.00	6.92	1	3,531	0.03%
2018/10/26	12	7.25	22	7.05	6.90	-10	3,630	-0.28%
2018/10/25	4	7.46	12	7.25	7.12	-8	3,613	-0.22%
2018/10/24	1	7.89	0	0.00	7.89	1	3,580	0.03%
2018/10/23	2	8.00	0	0.00	7.95	2	3,702	0.05%
2018/10/22	9.1	8.25	7	8.35	8.12	2.1	3,734	0.06%
2018/10/18	12	8.28	17	8.24	8.19	-5	3,849	-0.13%
2018/10/16	2	8.27	0	0.00	8.13	2	4,233	0.05%
2018/10/12	27	7.92	12	8.09	8.21	15	5,755	0.26%
2018/10/09	29	9.09	1	9.09	9.04	28	5,846	0.48%
2018/10/08	2	9.28	0	0.00	9.23	2	5,853	0.03%
2018/10/05	2	9.27	0	0.00	9.35	2	5,874	0.03%
2018/10/01	3	9.98	0	0.00	10.10	3	6,180	0.05%
2018/09/28	0	0.00	2	10.00	10.05	-2	6,336	-0.03%
2018/09/26	2	9.92	1	9.93	10.15	1	6,634	0.02%
2018/09/25	5	9.87	0	0.00	9.90	5	6,787	0.07%
2018/09/21	0	0.00	1	9.46	9.48	-1	7,281	-0.01%
2018/09/20	0	0.00	15	9.37	9.35	-15	7,677	-0.20%
2018/09/18	0	0.00	3	9.50	9.32	-3	7,901	-0.04%
2018/09/17	0	0.00	1	9.66	9.56	-1	8,151	-0.01%
2018/09/13	2	9.38	81	9.33	9.38	-79	8,852	-0.89%
2018/09/12	31	9.37	0	0.00	9.30	31	9,175	0.34%
2018/09/11	2	9.55	0	0.00	9.52	2	9,697	0.02%
2018/09/10	0	0.00	13	9.23	9.15	-13	9,924	-0.13%
2018/09/07	7	9.98	0	0.00	9.61	7	10,225	0.07%
2018/09/05	2.5	10.27	16	10.20	10.20	-13.5	11,567	-0.12%
2018/09/03	1	10.30	0	0.00	10.25	1	12,685	0.01%
2018/08/30	0	0.00	15	10.40	10.40	-15	14,750	-0.10%
2018/08/29	0	0.00	1	10.50	10.50	-1	16,025	-0.01%
2018/08/28	3	10.65	5	10.66	10.60	-2	16,376	-0.01%
2018/08/27	30	10.30	0	0.00	10.50	30	16,465	0.18%
2018/08/24	20	10.20	0	0.00	10.20	20	17,054	0.12%
2018/08/23	3	10.40	0	0.00	10.30	3	17,378	0.02%
2018/08/22	4	10.19	1	10.30	10.30	3	17,500	0.02%
2018/08/21	0	0.00	10	10.20	10.10	-10	17,614	-0.06%
2018/08/20	11	10.06	1	9.99	10.30	10	17,550	0.06%
2018/08/16	2	10.20	0	0.00	10.20	2	17,432	0.01%
2018/08/15	11	10.05	0	0.00	10.00	11	17,400	0.06%
2018/08/13	24	10.50	1	10.65	10.30	23	17,346	0.13%
2018/08/10	8	11.15	15	11.35	11.05	-7	17,232	-0.04%
2018/08/09	7	11.44	0	0.00	11.25	7	17,162	0.04%
2018/08/08	1	12.05	0	0.00	11.75	1	17,058	0.01%
2018/08/07	15	11.70	5	11.70	11.65	10	16,960	0.06%
2018/08/06	15	11.82	1.2	11.78	11.70	13.8	16,955	0.08%
2018/08/03	26	11.71	20	12.00	11.95	6	16,923	0.04%
2018/08/02	3	11.60	1	11.55	11.50	2	16,835	0.01%
2018/08/01	0	0.00	10	12.25	12.25	-10	16,735	-0.06%
2018/07/31	1	12.15	7.4	12.34	12.15	-6.4	16,709	-0.04%
2018/07/30	10	12.40	0	0.00	12.15	10	16,774	0.06%
2018/07/27	20	12.50	1	12.45	12.40	19	16,647	0.11%
2018/07/26	59	12.50	17	12.56	12.45	42	16,608	0.25%
2018/07/25	71	12.75	0	0.00	12.85	71	16,582	0.43%
2018/07/24	6	12.57	15	12.46	13.05	-9	16,509	-0.05%
2018/07/23	9	12.50	14	12.49	12.45	-5	16,330	-0.03%
2018/07/20	64	13.45	67	13.49	13.10	-3	16,155	-0.02%
2018/07/19	2	13.10	82	12.70	13.00	-80	15,369	-0.52%
2018/07/18	11	11.85	0	0.00	12.00	11	14,633	0.08%
2018/07/17	13	11.39	0	0.00	11.30	13	14,501	0.09%
2018/07/16	6	11.50	0	0.00	11.45	6	14,463	0.04%
2018/07/13	1	11.55	0	0.00	11.40	1	14,436	0.01%
2018/07/12	0	0.00	13	11.41	11.50	-13	14,396	-0.09%
2018/07/11	0	0.00	15	11.32	11.15	-15	14,366	-0.10%
2018/07/10	16	11.15	5	11.40	11.45	11	14,312	0.08%
2018/07/06	2	10.95	3	11.18	11.20	-1	14,090	-0.01%
2018/07/05	5	11.55	1	11.85	11.50	4	14,044	0.03%
2018/07/04	43	12.04	51	12.00	11.85	-8	13,906	-0.06%
2018/07/03	34	12.14	23	11.88	11.90	11	13,729	0.08%
2018/07/02	73	12.96	91	12.92	12.70	-18	13,515	-0.13%
2018/06/29	65	12.70	24	12.75	12.80	41	12,993	0.32%
2018/06/28	2	11.75	0	0.00	11.65	2	12,610	0.02%
2018/06/27	4	12.08	3	12.30	11.70	1	12,541	0.01%
2018/06/26	6	11.98	12	11.98	12.00	-6	12,418	-0.05%
2018/06/25	3	12.23	10	12.23	11.90	-7	12,183	-0.06%
2018/06/22	10	13.65	10	13.25	12.90	0	11,922	0.00%
2018/06/21	17	13.45	2	13.35	13.15	15	11,578	0.13%
2018/06/20	23	13.42	22	13.57	13.50	1	11,318	0.01%
2018/06/19	6	13.57	0	0.00	13.45	6	10,836	0.06%
2018/06/15	7	13.75	4	14.09	13.85	3	10,719	0.03%
2018/06/14	44	13.81	5	13.45	13.55	39	10,476	0.37%
2018/06/13	47	14.70	116	14.58	14.50	-69	9,958	-0.69%	大賣/
2018/06/12	64	14.09	86	14.18	13.90	-22	9,156	-0.24%
2018/06/11	149	13.92	149	13.90	13.90	0	8,799	0.00%	大買/大賣/
2018/06/08	134	13.64	339	13.60	13.60	-205	8,242	-2.49%	大買/大賣/鉅額交易
2018/06/07	178	13.12	140	13.29	13.30	38	7,087	0.54%	大買/大賣/
2018/06/06	207	12.01	68	11.85	12.10	139	6,550	2.12%	大買/鉅額交易
2018/06/05	31	11.19	25.6	11.38	11.00	5.4	5,375	0.10%
2018/06/04	18	10.56	18.9	10.58	10.65	-0.9	5,547	-0.02%
2018/06/01	101	11.19	137	11.26	10.65	-36	6,029	-0.60%	大買/大賣/
2018/05/31	105	10.18	53	10.27	10.55	52	5,436	0.96%	大買/
2018/05/30	56	9.71	69	10.07	9.94	-13	5,182	-0.25%
2018/05/29	3	9.50	12	9.66	9.63	-9	5,035	-0.18%
2018/05/24	1	9.29	1	9.30	9.29	0	5,217	0.00%
2018/05/22	4	9.24	7	9.32	9.33	-3	5,404	-0.06%
2018/05/21	0	0.00	2	9.03	9.17	-2	5,396	-0.04%
2018/05/17	3	9.02	2	8.99	9.00	1	5,483	0.02%
2018/05/14	25	8.98	0	0.00	8.93	25	5,765	0.43%
2018/05/10	4	8.83	35	8.83	8.81	-31	5,878	-0.53%
2018/05/09	0	0.00	2.7	8.83	8.81	-2.7	6,151	-0.04%
2018/05/07	0	0.00	7	9.00	8.86	-7	7,109	-0.10%
2018/05/04	0	0.00	15	8.72	8.79	-15	7,785	-0.19%
2018/05/02	3	8.80	10	8.76	8.85	-7	8,500	-0.08%
2018/04/26	12	8.38	1	8.31	8.28	11	8,576	0.13%
2018/04/25	5	8.41	0	0.00	8.53	5	8,569	0.06%
2018/04/24	7	8.54	10	8.53	8.41	-3	8,593	-0.03%
2018/04/19	4	8.90	0	0.00	8.89	4	8,629	0.05%
2018/04/17	7	8.88	0.5	8.77	8.79	6.5	8,677	0.07%
2018/04/16	9	9.14	2	9.13	9.09	7	8,647	0.08%
2018/04/12	3	9.19	5	9.25	9.17	-2	8,837	-0.02%
2018/04/11	1	9.29	0	0.00	9.31	1	8,965	0.01%
2018/04/10	0	0.00	13	9.29	9.20	-13	8,888	-0.15%
2018/04/09	2	9.42	0	0.00	9.30	2	8,911	0.02%
2018/04/03	12	9.51	5	9.60	9.46	7	8,884	0.08%
2018/03/31	2	9.60	0	0.00	9.61	2	8,856	0.02%
2018/03/30	11	9.83	0	0.00	9.75	11	8,842	0.12%
2018/03/29	0	0.00	10	9.88	9.83	-10	8,845	-0.11%
2018/03/28	10	9.81	0	0.00	9.79	10	8,847	0.11%
2018/03/27	11	9.98	0	0.00	9.85	11	8,845	0.12%
2018/03/23	31	9.60	0	0.00	9.50	31	8,849	0.35%
2018/03/22	34	9.99	13	10.09	9.86	21	8,901	0.24%
2018/03/21	5	10.05	5	10.00	10.00	0	8,875	0.00%
2018/03/20	0	0.00	5	9.90	9.90	-5	8,769	-0.06%
2018/03/19	14	10.09	5	10.05	10.05	9	8,718	0.10%
2018/03/15	12	10.42	18	10.31	10.20	-6	8,653	-0.07%
2018/03/14	30	10.10	1	10.10	10.15	29	8,497	0.34%
2018/03/13	0	0.00	3	10.25	10.15	-3	8,474	-0.04%
2018/03/12	26	10.19	33	10.36	10.30	-7	8,410	-0.08%
2018/03/09	0.1	9.85	11	9.89	9.92	-10.9	8,149	-0.13%
2018/03/08	42	10.26	22	10.21	10.05	20	8,080	0.25%
2018/03/07	13	9.97	35	9.95	10.15	-22	7,635	-0.29%
2018/03/06	12	9.40	0	0.00	9.27	12	7,659	0.16%
2018/03/05	5	9.55	8	9.35	9.31	-3	7,890	-0.04%
2018/03/02	5	9.42	3	9.43	9.40	2	7,816	0.03%
2018/03/01	17	9.49	16	9.26	9.55	1	7,760	0.01%
2018/02/27	5	9.14	3.1	9.14	9.08	1.9	7,820	0.02%
2018/02/26	0	0.00	1	9.26	9.12	-1	7,850	-0.01%
2018/02/23	6	9.18	2	9.09	9.21	4	7,688	0.05%
2018/02/22	0	0.00	2.4	8.71	8.97	-2.4	7,626	-0.03%
2018/02/21	2	8.35	0	0.00	8.52	2	7,640	0.03%
2018/02/12	0	0.00	3	8.17	8.21	-3	7,613	-0.04%
2018/02/09	12	8.06	0	0.00	8.30	12	7,568	0.16%
2018/02/08	10	8.49	0	0.00	8.45	10	7,520	0.13%
2018/02/07	13	8.80	0	0.00	8.64	13	7,487	0.17%
2018/02/06	14	8.78	1	8.40	8.51	13	7,579	0.17%
2018/02/05	3	9.18	0	0.00	9.31	3	7,563	0.04%
2018/02/02	26	9.75	0	0.00	9.61	26	7,551	0.34%
2018/02/01	14	10.20	15	10.18	9.85	-1	7,617	-0.01%
2018/01/31	26	10.11	10	10.18	10.10	16	7,394	0.22%
2018/01/30	88	10.70	65	10.58	10.40	23	7,169	0.32%
2018/01/29	26	10.75	12	10.87	11.05	14	6,499	0.22%
2018/01/26	34.4	9.88	36	9.99	10.05	-1.6	5,812	-0.03%
2018/01/25	11	9.48	4	9.56	9.27	7	5,358	0.13%
2018/01/24	1	9.40	1	9.30	9.36	0	5,212	0.00%
2018/01/22	0	0.00	5	9.12	9.12	-5	5,176	-0.10%
2018/01/19	0	0.00	12	9.34	9.20	-12	5,415	-0.22%
2018/01/18	0	0.00	30	9.31	9.28	-30	5,457	-0.55%
2018/01/16	0	0.00	1	9.26	9.20	-1	5,602	-0.02%
2018/01/15	2	9.28	0	0.00	9.28	2	5,676	0.04%
2018/01/12	0	0.00	3	9.27	9.20	-3	5,863	-0.05%
2018/01/09	0	0.00	20	9.17	9.09	-20	7,179	-0.28%
2018/01/08	1	9.25	11	9.60	9.28	-10	7,609	-0.13%
2018/01/05	30	9.37	11	9.31	9.36	19	7,690	0.25%
2018/01/04	0	0.00	6	9.17	9.15	-6	7,764	-0.08%
2018/01/03	0	0.00	6	9.07	9.07	-6	7,854	-0.08%