中石化 (1314)-國泰-高雄券商分點個股進出

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

中石化

(1314)

可現股當沖

股價
8.13
漲跌
▲0.09
漲幅
+1.12%
成交量
8,355張
產業
上市塑膠類股
1182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

中石化 (1314)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	64.4	8.10	26.1	8.15	8.13	38.3	20,898	0.18%
2024/12/02	41.4	8.07	6	8.06	8.04	35.4	21,202	0.17%
2024/11/29	6.6	8.11	5	8.13	8.15	1.6	21,810	0.01%
2024/11/28	32.5	8.11	41.2	8.12	8.12	-8.8	22,317	-0.04%
2024/11/27	36.5	8.26	21	8.21	8.18	15.5	23,026	0.07%
2024/11/26	38.7	8.32	241.1	8.35	8.33	-202.4	23,171	-0.87%	大賣/鉅額交易
2024/11/25	31.1	8.32	257	8.31	8.33	-225.9	23,236	-0.97%	大賣/鉅額交易
2024/11/22	11	8.16	38.2	8.17	8.13	-27.2	23,483	-0.12%
2024/11/21	20.8	7.93	149.8	7.99	8.02	-129	25,033	-0.52%	大賣/鉅額交易
2024/11/20	5.6	7.93	45.2	7.96	7.93	-39.6	25,079	-0.16%
2024/11/19	14.9	7.94	47	7.93	7.97	-32.1	25,207	-0.13%
2024/11/18	6.8	7.94	18.7	7.98	7.96	-11.9	25,300	-0.05%
2024/11/15	8.2	7.81	215.8	7.88	7.90	-207.6	25,251	-0.82%	大賣/鉅額交易
2024/11/14	95.8	7.78	6.5	7.73	7.71	89.3	25,245	0.35%
2024/11/13	30.3	7.86	181	7.90	7.90	-150.7	25,133	-0.60%	大賣/鉅額交易
2024/11/12	140.2	7.96	17.4	7.97	7.92	122.8	25,098	0.49%	大買/鉅額交易
2024/11/11	11.1	8.08	155.2	8.05	8.09	-144.1	24,965	-0.58%	大賣/鉅額交易
2024/11/08	30.9	8.15	111.4	8.22	8.09	-80.5	25,119	-0.32%	大賣/
2024/11/07	11	8.22	208	8.24	8.25	-197.1	25,138	-0.78%	大賣/鉅額交易
2024/11/06	9.1	8.09	37	8.10	8.13	-27.9	25,171	-0.11%
2024/11/05	6.5	8.12	4.7	8.13	8.13	1.8	25,467	0.01%
2024/11/04	15.1	8.11	19.2	8.10	8.11	-4.1	25,893	-0.02%
2024/11/01	23.3	8.08	56	8.15	8.19	-32.7	26,979	-0.12%
2024/10/30	46.3	8.03	10	8.04	8.01	36.3	27,145	0.13%
2024/10/29	59.6	8.07	6.6	8.06	8.06	53	27,492	0.19%
2024/10/28	19.3	8.18	10	8.20	8.18	9.3	27,389	0.03%
2024/10/25	11.7	8.19	29.9	8.20	8.20	-18.2	27,502	-0.07%
2024/10/24	14.5	8.12	12.1	8.13	8.09	2.4	27,826	0.01%
2024/10/23	63.4	8.12	9	8.15	8.08	54.4	27,976	0.19%
2024/10/22	19.6	8.11	21.2	8.12	8.14	-1.6	27,905	-0.01%
2024/10/21	49.6	8.06	13	8.09	8.10	36.6	28,357	0.13%
2024/10/18	132.6	8.12	12	8.09	8.09	120.6	28,538	0.42%	大買/鉅額交易
2024/10/17	356.5	8.23	374.2	8.22	8.23	-17.7	28,679	-0.06%	大買/大賣/
2024/10/16	439.7	8.11	440.4	8.10	8.11	-0.7	29,338	0.00%	大買/大賣/
2024/10/15	601.4	8.11	479	8.09	8.04	122.4	29,066	0.42%	大買/大賣/鉅額交易
2024/10/14	469	8.39	386.9	8.36	8.37	82.1	27,964	0.29%	大買/大賣/
2024/10/11	272.4	8.48	212.1	8.45	8.41	60.3	28,225	0.21%	大買/大賣/
2024/10/09	496.2	8.42	128.8	8.49	8.28	367.4	28,539	1.29%	大買/大賣/鉅額交易
2024/10/08	196.7	8.69	540.6	8.69	8.66	-343.8	27,625	-1.24%	大買/大賣/鉅額交易
2024/10/07	213.2	8.84	104.9	8.88	8.92	108.3	27,123	0.40%	大買/大賣/鉅額交易
2024/10/04	12.1	9.40	2	9.45	9.38	10.1	26,722	0.04%
2024/10/01	82.6	9.41	5.6	9.41	9.41	77	26,931	0.29%
2024/09/30	51.2	9.48	0	0.00	9.47	51.2	27,815	0.18%
2024/09/27	16.4	9.56	174.9	9.51	9.58	-158.4	27,757	-0.57%	大賣/鉅額交易
2024/09/26	51.6	9.20	57	9.20	9.17	-5.4	27,307	-0.02%
2024/09/25	33.2	9.20	8.6	9.22	9.21	24.5	27,282	0.09%
2024/09/24	18.1	9.20	69.7	9.20	9.19	-51.6	27,281	-0.19%
2024/09/23	38.2	9.31	71.6	9.38	9.27	-33.4	27,335	-0.12%
2024/09/20	82.8	9.46	49	9.50	9.41	33.8	27,667	0.12%
2024/09/19	19.7	9.52	31.1	9.59	9.60	-11.4	27,892	-0.04%
2024/09/18	7.2	9.63	22	9.61	9.56	-14.9	28,455	-0.05%
2024/09/16	21.2	9.48	74.7	9.53	9.59	-53.5	28,667	-0.19%
2024/09/13	4.1	9.16	19	9.17	9.20	-14.9	28,397	-0.05%
2024/09/12	1.8	9.06	0	0.00	9.03	1.8	28,438	0.01%
2024/09/11	17.3	8.99	24	9.03	9.06	-6.7	28,647	-0.02%
2024/09/10	31.1	8.98	8	9.04	8.92	23.1	28,681	0.08%
2024/09/09	59.1	8.76	31	8.88	9.04	28.1	28,606	0.10%
2024/09/06	61.8	8.90	7.4	8.92	8.93	54.4	28,323	0.19%
2024/09/05	54.4	9.04	8.5	9.09	9.01	45.9	28,413	0.16%
2024/09/04	72.7	9.02	8	9.09	9.05	64.7	28,330	0.23%
2024/09/03	119.4	9.43	3	9.48	9.36	116.4	28,363	0.41%	大買/鉅額交易
2024/09/02	105.7	9.52	33.9	9.58	9.57	71.8	28,546	0.25%	大買/
2024/08/30	94.2	9.69	102.6	9.70	9.73	-8.4	28,073	-0.03%	大賣/
2024/08/29	106.4	9.73	43	9.78	9.75	63.4	27,763	0.23%	大買/
2024/08/28	12.9	10.10	101.1	10.15	10.05	-88.2	27,214	-0.32%	大賣/
2024/08/27	84	10.16	72.2	10.25	10.25	11.8	27,259	0.04%
2024/08/26	2.2	10.35	121.1	10.40	10.25	-118.9	27,092	-0.44%	大賣/鉅額交易
2024/08/23	179.7	10.32	78.7	10.26	10.20	101	26,691	0.38%	大買/
2024/08/22	9.6	9.88	4.5	9.90	9.90	5.1	25,195	0.02%
2024/08/21	4.5	9.80	31	9.76	9.85	-26.5	25,291	-0.10%
2024/08/20	51.4	9.75	0	0.00	9.76	51.4	25,404	0.20%
2024/08/19	5.2	9.78	7	9.82	9.76	-1.8	25,720	-0.01%
2024/08/16	3.8	9.83	14	9.87	9.79	-10.2	25,805	-0.04%
2024/08/15	49.7	9.67	11.5	9.74	9.78	38.2	25,986	0.15%
2024/08/14	0.8	9.82	43.4	9.81	9.77	-42.6	26,040	-0.16%
2024/08/13	53.5	9.72	11.1	9.69	9.65	42.4	26,320	0.16%
2024/08/12	16.8	9.89	14	9.89	9.86	2.8	26,276	0.01%
2024/08/09	33.7	9.96	72	10.04	9.95	-38.3	26,372	-0.15%
2024/08/08	19.4	9.98	10.5	10.10	9.93	8.9	26,442	0.03%
2024/08/07	17.2	9.98	27.1	9.91	9.98	-10	26,583	-0.04%
2024/08/06	32.4	9.44	84.9	9.39	9.68	-52.5	26,607	-0.20%
2024/08/05	179.8	9.76	13.3	9.89	9.63	166.5	26,749	0.62%	大買/鉅額交易
2024/08/02	1.3	10.82	1	10.65	10.70	0.3	26,424	0.00%
2024/08/01	2.9	10.82	82	10.72	10.90	-79.1	27,112	-0.29%
2024/07/31	17.2	10.57	9	10.58	10.50	8.2	27,426	0.03%
2024/07/30	20.5	10.51	7	10.50	10.55	13.5	28,596	0.05%
2024/07/29	74.1	10.67	49.3	10.64	10.55	24.8	31,333	0.08%
2024/07/26	7.8	10.29	12.1	10.34	10.35	-4.3	34,026	-0.01%
2024/07/23	43.7	10.47	22.2	10.50	10.50	21.5	36,818	0.06%
2024/07/22	16.3	10.35	53.2	10.42	10.25	-36.9	37,403	-0.10%
2024/07/19	110.2	10.66	208	10.70	10.65	-97.8	36,984	-0.26%	大買/大賣/
2024/07/18	16.4	10.93	33.2	10.93	10.95	-16.8	36,855	-0.05%
2024/07/17	380.5	10.97	199.6	10.95	10.95	180.9	36,888	0.49%	大買/大賣/鉅額交易
2024/07/16	5.2	10.60	75	10.60	10.55	-69.9	37,714	-0.19%
2024/07/15	12.2	10.57	4.1	10.55	10.50	8.1	38,178	0.02%
2024/07/12	25.1	10.59	59	10.64	10.60	-33.9	38,407	-0.09%
2024/07/11	81	10.59	55.3	10.55	10.55	25.7	38,041	0.07%
2024/07/10	30.2	10.88	54.4	10.81	10.85	-24.2	37,634	-0.06%
2024/07/09	173.8	10.86	121.5	10.67	10.75	52.4	38,007	0.14%	大買/大賣/
2024/07/08	175.4	11.04	510.1	11.13	11.00	-334.7	37,667	-0.89%	大買/大賣/鉅額交易
2024/07/05	61.1	10.88	93.6	10.97	10.95	-32.5	37,307	-0.09%
2024/07/04	129.2	10.90	228.1	10.79	11.00	-98.9	37,246	-0.27%	大買/大賣/
2024/07/03	5.2	10.40	14	10.41	10.50	-8.8	37,085	-0.02%
2024/07/02	4.8	10.39	0.4	10.35	10.35	4.5	37,040	0.01%
2024/07/01	1	10.40	13.4	10.40	10.40	-12.3	36,932	-0.03%
2024/06/28	1.8	10.38	3	10.45	10.35	-1.2	37,100	0.00%
2024/06/27	43.1	10.42	8	10.36	10.35	35.1	37,043	0.09%
2024/06/26	84.8	10.58	141	10.67	10.45	-56.2	36,876	-0.15%	大賣/
2024/06/25	131.8	10.51	22	10.59	10.65	109.8	36,474	0.30%	大買/鉅額交易
2024/06/24	52.3	10.55	71	10.54	10.50	-18.7	36,179	-0.05%
2024/06/21	7.2	10.21	111.1	10.25	10.25	-103.9	35,487	-0.29%	大賣/鉅額交易
2024/06/20	0.9	10.15	24	10.16	10.15	-23.1	35,107	-0.07%
2024/06/19	12.1	10.15	85	10.18	10.10	-72.9	35,031	-0.21%
2024/06/18	2.4	10.21	128	10.20	10.20	-125.6	34,964	-0.36%	大賣/鉅額交易
2024/06/17	6.4	10.20	139.6	10.16	10.15	-133.3	34,830	-0.38%	大賣/鉅額交易
2024/06/14	5.3	10.05	15	10.10	10.10	-9.7	34,727	-0.03%
2024/06/13	39.5	10.06	6	10.05	10.05	33.5	34,639	0.10%
2024/06/12	172.5	10.11	37	10.22	10.05	135.5	34,637	0.39%	大買/鉅額交易
2024/06/11	18.1	10.04	10	10.08	10.00	8.1	34,189	0.02%
2024/06/07	20.1	10.14	156.8	10.19	10.10	-136.7	34,020	-0.40%	大賣/鉅額交易
2024/06/06	203.3	9.97	251	9.91	9.89	-47.7	33,439	-0.14%	大買/大賣/
2024/06/05	120.5	10.04	111	9.99	9.99	9.5	32,939	0.03%	大買/大賣/
2024/06/04	268.6	10.07	5	10.05	10.00	263.6	32,871	0.80%	大買/鉅額交易
2024/06/03	46.3	10.13	23	10.11	10.15	23.3	32,791	0.07%
2024/05/31	6.5	10.21	25	10.14	10.20	-18.5	32,632	-0.06%
2024/05/30	3.3	10.20	9	10.14	10.10	-5.7	32,428	-0.02%
2024/05/29	64.5	10.19	6	10.17	10.20	58.5	32,459	0.18%
2024/05/28	35.1	10.22	51.1	10.15	10.30	-16	32,369	-0.05%
2024/05/27	215.3	10.05	147	10.00	10.05	68.3	32,223	0.21%	大買/大賣/
2024/05/24	105.5	10.04	22.5	9.98	10.05	83	32,117	0.26%	大買/
2024/05/23	157.3	10.03	27.9	10.04	10.00	129.4	31,894	0.41%	大買/鉅額交易
2024/05/22	89.3	10.20	20	10.25	10.15	69.3	31,478	0.22%
2024/05/21	223.7	10.29	332.1	10.20	10.15	-108.4	31,336	-0.35%	大買/大賣/鉅額交易
2024/05/20	223.2	10.40	10	10.52	10.40	213.2	31,085	0.69%	大買/鉅額交易
2024/05/17	126.3	10.54	150	10.70	10.45	-23.7	30,892	-0.08%	大買/大賣/
2024/05/16	46.3	10.45	57.3	10.51	10.45	-11	30,642	-0.04%
2024/05/15	57.2	10.40	27	10.44	10.35	30.3	30,412	0.10%
2024/05/14	27.4	10.52	28.7	10.54	10.55	-1.3	30,138	0.00%
2024/05/13	77.2	10.57	62.3	10.59	10.50	14.9	29,884	0.05%
2024/05/10	179.4	10.33	40.5	10.31	10.35	138.9	29,491	0.47%	大買/鉅額交易
2024/05/09	166.5	10.49	9	10.43	10.35	157.5	29,089	0.54%	大買/鉅額交易
2024/05/08	201.3	10.74	51	10.74	10.60	150.3	28,497	0.53%	大買/鉅額交易
2024/05/07	83.2	11.01	357.1	10.93	10.90	-273.9	27,661	-0.99%	大賣/鉅額交易
2024/05/06	148.6	11.36	125	11.36	11.25	23.6	26,589	0.09%	大買/大賣/
2024/05/03	123.7	11.25	84.3	11.31	11.35	39.4	25,824	0.15%	大買/
2024/05/02	168.6	11.57	128.3	11.61	11.45	40.3	24,542	0.16%	大買/大賣/
2024/04/30	198.8	11.25	116.5	11.24	11.25	82.3	21,584	0.38%	大買/大賣/
2024/04/29	138.7	10.86	487.7	10.88	11.25	-349	18,408	-1.90%	大買/大賣/鉅額交易
2024/04/26	82.1	10.31	147	10.35	10.25	-64.9	15,353	-0.42%	大賣/
2024/04/25	32.7	10.10	4	10.09	10.10	28.7	14,579	0.20%
2024/04/24	129.1	10.17	3.9	10.14	10.15	125.2	14,490	0.86%	大買/鉅額交易
2024/04/23	146	10.16	12	10.18	10.25	134	14,496	0.92%	大買/鉅額交易
2024/04/22	340.8	10.15	611.1	10.14	10.20	-270.3	14,206	-1.90%	大買/大賣/鉅額交易
2024/04/19	49	9.81	231.2	9.95	9.81	-182.2	12,432	-1.47%	大賣/鉅額交易
2024/04/18	31.9	9.65	29.1	9.88	9.93	2.8	11,877	0.02%
2024/04/17	18.2	9.59	116	9.68	9.60	-97.8	11,417	-0.86%	大賣/
2024/04/16	162.5	9.41	316	9.40	9.41	-153.5	11,430	-1.34%	大買/大賣/鉅額交易
2024/04/15	461.5	9.80	144	9.94	9.66	317.5	11,320	2.80%	大買/大賣/鉅額交易
2024/04/12	10.6	9.63	0	0.00	9.63	10.6	11,027	0.10%
2024/04/11	130	9.75	5	9.95	9.67	125	10,934	1.14%	大買/鉅額交易
2024/04/10	1.2	9.93	250.4	9.92	9.89	-249.2	10,776	-2.31%	大賣/鉅額交易
2024/04/09	40.1	9.93	420.5	9.86	9.82	-380.4	10,542	-3.61%	大賣/鉅額交易
2024/04/08	28.8	9.55	57.1	9.56	9.59	-28.3	9,675	-0.29%
2024/04/03	14.2	9.57	14	9.49	9.48	0.2	9,565	0.00%
2024/04/02	154.6	9.59	26.1	9.58	9.60	128.5	9,463	1.36%	大買/鉅額交易
2024/04/01	3.1	9.43	52.7	9.45	9.48	-49.6	9,240	-0.54%
2024/03/29	26.2	9.42	17	9.39	9.39	9.2	9,217	0.10%
2024/03/28	18.6	9.50	9	9.51	9.43	9.6	9,329	0.10%
2024/03/27	9.7	9.49	19.5	9.51	9.57	-9.9	9,510	-0.10%
2024/03/26	11.6	9.41	5.3	9.44	9.36	6.3	9,929	0.06%
2024/03/25	4.2	9.37	16	9.42	9.43	-11.8	9,930	-0.12%
2024/03/22	14.9	9.40	1	9.43	9.41	13.9	9,917	0.14%
2024/03/21	6.2	9.38	12	9.39	9.43	-5.8	9,907	-0.06%
2024/03/20	29.3	9.30	29	9.33	9.35	0.3	9,885	0.00%
2024/03/19	7	9.27	27	9.28	9.26	-20	9,816	-0.20%
2024/03/18	66.2	9.18	14	9.22	9.21	52.2	9,944	0.52%
2024/03/15	66.3	9.15	6	9.12	9.13	60.3	9,966	0.61%
2024/03/14	10.5	9.21	0	0.00	9.20	10.5	9,852	0.11%
2024/03/13	27.3	9.21	1.2	9.22	9.20	26.1	9,771	0.27%
2024/03/12	14.4	9.28	2	9.32	9.30	12.4	9,745	0.13%
2024/03/11	18.8	9.19	8.4	9.21	9.22	10.4	9,677	0.11%
2024/03/08	48	9.20	23.9	9.19	9.19	24.1	9,697	0.25%
2024/03/07	74.1	9.24	2.1	9.27	9.24	72	9,577	0.75%
2024/03/06	37.1	9.31	15.6	9.31	9.30	21.5	9,416	0.23%
2024/03/05	3.6	9.32	0.6	9.32	9.30	3	9,397	0.03%
2024/03/04	46.3	9.31	16.3	9.34	9.32	30	9,395	0.32%
2024/03/01	33.4	9.37	66	9.37	9.37	-32.6	9,331	-0.35%
2024/02/29	87.2	9.40	1.1	9.41	9.40	86.1	9,272	0.93%
2024/02/27	52.2	9.46	71	9.58	9.44	-18.8	9,197	-0.20%
2024/02/26	24.2	9.53	18.4	9.54	9.49	5.7	9,101	0.06%
2024/02/23	86.4	9.52	9	9.50	9.50	77.4	9,029	0.86%
2024/02/22	29.5	9.52	6	9.53	9.51	23.5	9,048	0.26%
2024/02/21	66.3	9.60	9.4	9.65	9.56	56.9	9,073	0.63%
2024/02/20	13.8	9.72	17	9.76	9.70	-3.3	8,995	-0.04%
2024/02/19	12.1	9.73	30	9.71	9.78	-17.9	9,038	-0.20%
2024/02/16	3.4	9.56	14	9.58	9.58	-10.6	8,936	-0.12%
2024/02/15	3.6	9.41	0.4	9.41	9.44	3.2	8,880	0.04%
2024/02/05	3	9.38	19.6	9.36	9.39	-16.7	8,913	-0.19%
2024/02/02	11.5	9.43	11	9.43	9.41	0.5	8,973	0.01%
2024/02/01	9.4	9.49	0	0.00	9.47	9.4	9,356	0.10%
2024/01/31	9.4	9.46	0.8	9.47	9.43	8.6	9,539	0.09%
2024/01/30	22.9	9.47	0	0.00	9.45	22.9	9,609	0.24%
2024/01/29	0.8	9.58	10	9.55	9.57	-9.2	9,692	-0.10%
2024/01/26	0.1	9.57	10	9.55	9.52	-9.9	9,815	-0.10%
2024/01/25	4.7	9.46	0.3	9.48	9.46	4.4	9,940	0.04%
2024/01/24	6	9.45	5	9.45	9.44	1	10,344	0.01%
2024/01/23	15.4	9.41	6	9.47	9.47	9.4	10,521	0.09%
2024/01/22	8	9.30	4.2	9.32	9.35	3.8	10,610	0.04%
2024/01/19	16.9	9.24	2	9.27	9.29	14.9	10,730	0.14%
2024/01/18	5.8	9.25	21.3	9.23	9.23	-15.5	10,836	-0.14%
2024/01/17	116.5	9.30	49	9.29	9.25	67.5	10,910	0.62%	大買/
2024/01/16	96.1	9.54	223	9.56	9.49	-126.9	10,799	-1.17%	大賣/鉅額交易
2024/01/15	50.5	9.67	0	0.00	9.68	50.5	10,742	0.47%
2024/01/12	10.9	9.72	1	9.73	9.72	9.9	10,926	0.09%
2024/01/11	29.5	9.80	14	9.83	9.76	15.5	11,221	0.14%
2024/01/10	151	9.72	2.8	9.74	9.71	148.2	11,693	1.27%	大買/鉅額交易
2024/01/09	141.8	9.91	102	9.86	9.82	39.8	12,329	0.32%	大買/大賣/
2024/01/08	93.8	9.96	19.2	9.99	10.00	74.6	14,313	0.52%
2024/01/05	25.3	9.82	155	9.82	9.86	-129.7	15,227	-0.85%	大賣/鉅額交易
2024/01/04	216.5	9.85	79.2	9.90	9.80	137.3	15,357	0.89%	大買/鉅額交易
2024/01/03	10.9	9.72	5	9.77	9.80	5.9	15,199	0.04%
2024/01/02	5.6	9.73	2.3	9.77	9.73	3.3	15,108	0.02%
2023/12/29	19.4	9.75	101.2	9.77	9.77	-81.9	15,171	-0.54%	大賣/
2023/12/28	111.5	9.79	0	0.00	9.77	111.5	15,163	0.74%	大買/鉅額交易
2023/12/27	10.3	9.83	229.5	9.84	9.82	-219.2	15,132	-1.45%	大賣/鉅額交易
2023/12/26	157.4	9.74	19	9.78	9.75	138.4	15,049	0.92%	大買/鉅額交易
2023/12/25	19	9.69	0.5	9.67	9.67	18.5	14,997	0.12%
2023/12/22	38	9.79	9	9.86	9.77	29	14,922	0.19%
2023/12/21	68.1	9.97	96.3	10.07	9.99	-28.2	14,589	-0.19%
2023/12/20	2.1	9.78	23	9.83	9.88	-20.9	13,894	-0.15%
2023/12/19	10.5	9.71	3.5	9.70	9.74	7	13,813	0.05%
2023/12/18	3.5	9.86	1.5	9.89	9.78	2	13,832	0.01%
2023/12/15	11.2	9.82	13.5	9.84	9.84	-2.3	13,792	-0.02%
2023/12/14	31.4	9.81	0	9.81	9.76	31.4	13,660	0.23%
2023/12/13	13	9.77	26	9.79	9.80	-13	13,588	-0.10%
2023/12/12	17.7	9.65	9	9.64	9.62	8.7	13,548	0.06%
2023/12/11	34.2	9.64	2	9.65	9.66	32.2	13,661	0.24%
2023/12/08	4.2	9.69	12	9.68	9.68	-7.8	13,804	-0.06%
2023/12/07	14.9	9.69	0	0.00	9.67	14.9	13,857	0.11%
2023/12/06	6.1	9.74	11	9.75	9.73	-4.9	13,790	-0.04%
2023/12/05	23.9	9.74	0.3	9.79	9.74	23.6	13,759	0.17%
2023/12/04	2.2	9.81	0	0.00	9.81	2.2	13,698	0.02%
2023/12/01	8.1	9.82	0.2	9.85	9.80	7.9	13,698	0.06%
2023/11/30	12.5	9.82	3	9.86	9.81	9.5	13,744	0.07%
2023/11/29	70.5	9.93	5	10.00	9.86	65.5	13,876	0.47%
2023/11/28	20.6	9.91	5.3	9.94	9.95	15.3	13,877	0.11%
2023/11/27	22.4	9.85	15	9.80	9.79	7.4	13,872	0.05%
2023/11/24	10.1	9.86	6	9.87	9.84	4.1	13,856	0.03%
2023/11/22	2.5	9.95	40	9.97	9.95	-37.5	13,791	-0.27%
2023/11/21	8.3	9.99	15	9.99	9.93	-6.7	13,813	-0.05%
2023/11/20	30.3	9.94	4.1	9.97	9.90	26.2	13,768	0.19%
2023/11/17	0.2	9.95	3	10.00	10.00	-2.8	13,724	-0.02%
2023/11/16	13	9.99	23.3	10.00	10.00	-10.3	13,676	-0.08%
2023/11/15	14	9.84	11.6	9.87	9.90	2.4	13,567	0.02%
2023/11/14	5	9.72	2.1	9.73	9.78	3	13,492	0.02%
2023/11/13	240.5	9.68	37	9.67	9.67	203.5	13,561	1.50%	大買/鉅額交易
2023/11/10	23.3	9.71	3	9.72	9.71	20.3	13,518	0.15%
2023/11/09	199.7	9.74	53.2	9.77	9.74	146.5	13,439	1.09%	大買/鉅額交易
2023/11/08	135.7	10.09	6	10.09	10.05	129.7	13,084	0.99%	大買/鉅額交易
2023/11/07	100.5	10.17	5.1	10.25	10.15	95.5	12,919	0.74%
2023/11/06	9.7	10.30	14	10.25	10.25	-4.3	12,908	-0.03%
2023/11/03	2.1	10.20	1	10.25	10.20	1.1	12,833	0.01%
2023/11/02	10	10.40	21	10.30	10.25	-11	12,764	-0.09%
2023/11/01	0.1	10.26	34.2	10.34	10.30	-34.2	12,708	-0.27%
2023/10/31	1.1	10.15	13	10.27	10.15	-12	12,480	-0.10%
2023/10/30	0.3	10.16	2.3	10.25	10.25	-2.1	13,061	-0.02%
2023/10/27	1	10.15	58	10.19	10.15	-57	12,936	-0.44%
2023/10/26	16.1	10.10	3	10.15	10.10	13.1	12,949	0.10%
2023/10/25	8.2	10.20	61	10.26	10.20	-52.9	12,880	-0.41%
2023/10/24	19	10.17	1.1	10.15	10.20	18	12,889	0.14%
2023/10/23	0.1	10.24	17	10.29	10.25	-16.9	12,677	-0.13%
2023/10/20	70.2	10.06	138	10.06	10.10	-67.8	12,584	-0.54%	大賣/
2023/10/19	13.5	10.24	40.6	10.28	10.25	-27.1	12,414	-0.22%
2023/10/18	62.3	10.14	23.7	10.06	10.20	38.6	12,125	0.32%
2023/10/17	92.2	10.28	40.3	10.24	10.30	51.9	11,590	0.45%
2023/10/16	257.1	10.47	297.4	10.46	10.35	-40.3	10,909	-0.37%	大買/大賣/
2023/10/13	90	9.99	168.2	9.93	10.05	-78.2	8,899	-0.88%	大賣/
2023/10/12	0	9.58	6	9.56	9.60	-6	7,766	-0.08%
2023/10/11	3.6	9.36	2	9.38	9.34	1.6	7,679	0.02%
2023/10/06	3.1	9.34	5	9.33	9.38	-1.9	7,797	-0.02%
2023/10/05	0.3	9.35	0	0.00	9.32	0.3	7,934	0.00%
2023/10/04	7.5	9.30	1	9.31	9.29	6.5	7,893	0.08%
2023/10/03	9	9.40	2	9.45	9.39	7	7,908	0.09%
2023/10/02	4.1	9.38	15	9.40	9.36	-10.9	8,023	-0.14%
2023/09/28	2.1	9.38	0	0.00	9.38	2.1	8,154	0.03%
2023/09/27	17.1	9.36	2	9.33	9.31	15.1	8,269	0.18%
2023/09/26	2.1	9.50	2	9.45	9.43	0.1	8,339	0.00%
2023/09/25	1.9	9.52	0	0.00	9.53	1.9	8,399	0.02%
2023/09/22	0.3	9.47	1	9.47	9.47	-0.7	8,429	-0.01%
2023/09/21	1.1	9.53	0	0.00	9.47	1.1	8,459	0.01%
2023/09/20	1	9.63	13.5	9.66	9.63	-12.5	8,407	-0.15%
2023/09/19	0.2	9.70	0	0.00	9.71	0.2	8,451	0.00%
2023/09/18	2.3	9.70	2	9.73	9.70	0.3	8,476	0.00%
2023/09/15	11.4	9.77	20	9.80	9.73	-8.6	8,498	-0.10%
2023/09/14	21	9.79	50	9.82	9.78	-29	8,353	-0.35%
2023/09/13	36.2	9.70	43	9.70	9.70	-6.9	8,177	-0.08%
2023/09/12	13.3	9.55	4	9.56	9.52	9.3	8,094	0.12%
2023/09/11	4.6	9.43	0.1	9.49	9.43	4.5	8,083	0.06%
2023/09/08	2	9.50	0	0.00	9.49	2	8,188	0.02%
2023/09/07	11.1	9.50	6.1	9.48	9.46	5.1	8,270	0.06%
2023/09/06	13.7	9.59	0	9.57	9.54	13.7	8,304	0.16%
2023/09/05	22.2	9.72	35	9.64	9.63	-12.9	8,355	-0.15%
2023/09/04	0.2	9.61	5	9.62	9.69	-4.8	8,381	-0.06%
2023/09/01	0.1	9.54	16	9.49	9.54	-15.9	8,294	-0.19%
2023/08/31	0.3	9.44	6	9.46	9.44	-5.7	8,428	-0.07%
2023/08/30	0.1	9.35	23	9.35	9.40	-22.9	8,685	-0.26%
2023/08/29	5.1	9.29	0	0.00	9.30	5.1	8,761	0.06%
2023/08/28	0	9.33	8	9.36	9.33	-8	8,836	-0.09%
2023/08/25	0.3	9.29	2	9.33	9.28	-1.7	8,964	-0.02%
2023/08/24	0.1	9.26	76	9.27	9.27	-75.9	8,986	-0.84%
2023/08/23	10.2	9.20	55	9.20	9.20	-44.8	9,099	-0.49%
2023/08/22	8.3	9.21	0	0.00	9.23	8.3	9,206	0.09%
2023/08/21	4.9	9.23	30.2	9.22	9.22	-25.3	9,238	-0.27%
2023/08/18	77.8	9.26	5.5	9.29	9.28	72.3	9,248	0.78%
2023/08/17	6.3	9.15	26.5	9.15	9.19	-20.2	9,257	-0.22%
2023/08/16	7.1	9.24	11	9.21	9.21	-3.9	9,236	-0.04%
2023/08/15	2.2	9.29	0	0.00	9.28	2.2	9,263	0.02%
2023/08/14	4.8	9.33	67	9.34	9.32	-62.3	9,317	-0.67%
2023/08/11	0.3	9.45	5.2	9.47	9.45	-4.9	9,322	-0.05%
2023/08/10	8.7	9.45	0	0.00	9.41	8.7	9,367	0.09%
2023/08/09	14.1	9.53	9	9.54	9.52	5.1	9,429	0.05%
2023/08/08	28.5	9.60	12	9.57	9.56	16.5	9,534	0.17%
2023/08/07	17.3	9.66	69	9.66	9.65	-51.7	9,614	-0.54%
2023/08/04	12.4	9.55	13.6	9.67	9.74	-1.2	9,544	-0.01%
2023/08/02	41	9.68	74.3	9.65	9.66	-33.3	9,483	-0.35%
2023/08/01	34.1	9.43	14	9.42	9.42	20.1	8,810	0.23%
2023/07/31	13.2	9.50	27	9.44	9.39	-13.8	8,821	-0.16%
2023/07/28	56.3	9.40	3	9.44	9.38	53.3	8,745	0.61%
2023/07/27	63	9.48	23	9.43	9.49	40	8,795	0.46%
2023/07/26	2	9.26	35	9.27	9.26	-33	8,797	-0.37%
2023/07/25	30.4	9.22	3.2	9.25	9.25	27.2	8,820	0.31%
2023/07/24	19.2	9.28	3	9.28	9.26	16.2	8,737	0.19%
2023/07/21	3.3	9.40	9	9.41	9.39	-5.7	8,746	-0.06%
2023/07/20	0.2	9.37	14	9.36	9.36	-13.8	9,091	-0.15%
2023/07/19	20.8	9.35	40	9.42	9.31	-19.2	9,117	-0.21%
2023/07/18	10.3	9.45	24	9.47	9.39	-13.7	9,154	-0.15%
2023/07/17	32.2	9.31	5	9.37	9.39	27.2	9,290	0.29%
2023/07/14	48.1	9.37	13.9	9.36	9.35	34.2	9,272	0.37%
2023/07/13	60	9.35	35	9.37	9.35	25	9,296	0.27%
2023/07/12	30.5	9.47	22.9	9.48	9.45	7.6	9,254	0.08%
2023/07/11	27	9.58	0	9.59	9.55	27	9,268	0.29%
2023/07/10	21.6	9.57	4	9.58	9.57	17.6	9,706	0.18%
2023/07/07	17.1	9.52	0	0.00	9.52	17.1	9,770	0.17%
2023/07/06	34.3	9.64	1	9.64	9.62	33.3	9,764	0.34%
2023/07/05	38.4	9.69	28	9.70	9.68	10.4	9,678	0.11%
2023/07/04	23.7	9.74	7	9.75	9.73	16.7	9,583	0.17%
2023/07/03	3.5	9.80	13	9.81	9.79	-9.5	9,477	-0.10%
2023/06/30	1.3	9.77	7	9.81	9.80	-5.7	9,432	-0.06%
2023/06/29	10.2	9.77	1	9.77	9.76	9.2	9,437	0.10%
2023/06/28	13.2	9.77	3	9.76	9.76	10.2	9,388	0.11%
2023/06/27	14.8	9.80	2.7	9.87	9.78	12.1	9,351	0.13%
2023/06/26	1	9.86	9	9.87	9.86	-8	9,304	-0.09%
2023/06/21	3.3	9.87	27.2	9.85	9.88	-23.9	9,320	-0.26%
2023/06/20	2.1	9.86	26	9.87	9.87	-23.9	9,288	-0.26%
2023/06/19	10.4	9.89	11	9.86	9.87	-0.6	9,301	-0.01%
2023/06/16	3.8	9.86	40.5	9.90	9.84	-36.7	9,321	-0.39%
2023/06/15	13.4	9.83	22.5	9.82	9.82	-9.2	9,265	-0.10%
2023/06/14	24.8	9.83	46	9.82	9.83	-21.3	9,287	-0.23%
2023/06/13	2.2	9.86	3	9.87	9.86	-0.9	9,379	-0.01%
2023/06/12	34.3	9.91	22.4	9.95	9.89	11.9	9,492	0.13%
2023/06/09	5	9.97	2.5	9.94	9.94	2.5	9,570	0.03%
2023/06/08	21.9	10.01	11.2	10.00	9.98	10.7	9,635	0.11%
2023/06/07	32.1	10.00	24.1	10.00	9.99	8	9,656	0.08%
2023/06/06	12.6	10.02	53.5	10.00	9.98	-40.9	9,649	-0.42%
2023/06/05	26.4	9.95	45.9	9.93	10.00	-19.5	9,478	-0.21%
2023/06/02	0.4	9.80	0	9.79	9.78	0.3	9,215	0.00%
2023/06/01	33.1	9.78	4.1	9.82	9.78	28.9	9,256	0.31%
2023/05/31	13.4	9.78	7	9.77	9.80	6.4	9,256	0.07%
2023/05/30	5.2	9.70	0	0.00	9.70	5.2	9,138	0.06%
2023/05/29	32.1	9.73	1.2	9.74	9.72	30.9	9,163	0.34%
2023/05/26	12.2	9.78	12	9.80	9.75	0.2	9,068	0.00%
2023/05/25	17.1	9.88	1	9.87	9.86	16.1	9,033	0.18%
2023/05/24	4.1	9.87	18	9.88	9.91	-14	9,089	-0.15%
2023/05/23	0.2	9.88	52	9.87	9.85	-51.8	9,124	-0.57%
2023/05/22	8.1	9.75	2	9.77	9.77	6.1	9,250	0.07%
2023/05/19	45.8	9.79	0.5	9.86	9.77	45.3	9,235	0.49%
2023/05/18	70.6	9.86	80	9.86	9.84	-9.4	9,154	-0.10%
2023/05/17	37.8	9.86	10.7	9.88	9.88	27.1	9,108	0.30%
2023/05/16	10.3	9.83	7	9.87	9.87	3.3	9,096	0.04%
2023/05/15	38	9.83	58	9.94	9.81	-20	9,072	-0.22%
2023/05/12	13.4	9.78	0.6	9.79	9.71	12.8	9,009	0.14%
2023/05/11	13.4	9.78	0.6	9.79	9.75	12.8	8,916	0.14%
2023/05/10	27.1	9.85	0	0.00	9.88	27.1	8,831	0.31%
2023/05/09	43.6	9.91	0.2	9.90	9.86	43.4	8,853	0.49%
2023/05/08	70.1	9.97	22	9.97	9.95	48.1	8,755	0.55%
2023/05/05	44.5	10.01	1.7	10.07	10.00	42.8	8,697	0.49%
2023/05/04	10.5	10.00	150	10.00	10.00	-139.5	8,738	-1.60%	大賣/鉅額交易
2023/05/03	19.8	10.01	1	10.00	10.00	18.8	8,758	0.21%
2023/05/02	18	10.00	2	10.08	10.05	16	8,741	0.18%
2023/04/28	0	0.00	8	10.10	10.10	-8	8,671	-0.09%
2023/04/27	1.7	10.11	1.3	10.15	10.10	0.4	8,624	0.00%
2023/04/26	0.3	10.10	12	10.10	10.20	-11.7	8,629	-0.14%
2023/04/25	81.3	10.28	59	10.29	10.10	22.3	8,559	0.26%
2023/04/24	1.6	10.17	24	10.20	10.20	-22.4	8,208	-0.27%
2023/04/21	2	10.20	31	10.14	10.15	-29	8,176	-0.35%
2023/04/20	21	10.24	48	10.18	10.20	-27	8,111	-0.33%
2023/04/19	3	10.12	1	10.15	10.10	2	7,895	0.03%
2023/04/18	64	10.14	8	10.15	10.10	56	7,810	0.72%
2023/04/17	13.4	10.10	15.3	10.14	10.10	-1.9	7,763	-0.02%
2023/04/14	19.1	10.15	2	10.15	10.15	17.1	7,671	0.22%
2023/04/13	81	10.20	59.3	10.27	10.15	21.7	7,538	0.29%
2023/04/12	12.1	10.00	1	10.05	10.05	11.1	7,072	0.16%
2023/04/11	54.1	9.98	73	10.01	9.98	-18.9	6,977	-0.27%
2023/04/10	11.1	9.90	29	9.90	9.92	-17.9	6,885	-0.26%
2023/04/07	9.1	9.86	1	9.89	9.86	8.1	6,858	0.12%
2023/04/06	12	9.87	2	9.92	9.86	10	6,907	0.14%
2023/03/31	18.5	9.86	4	9.86	9.85	14.5	6,890	0.21%
2023/03/30	4.3	9.88	1	9.87	9.87	3.3	6,899	0.05%
2023/03/29	5.1	9.91	3	9.96	9.91	2.1	6,878	0.03%
2023/03/28	5.4	9.93	5	9.95	9.93	0.4	6,987	0.01%
2023/03/27	8	9.94	0	0.00	9.92	8	7,036	0.11%
2023/03/24	16	9.97	0	0.00	9.97	16	7,059	0.23%
2023/03/23	6.6	9.98	0	0.00	9.98	6.6	7,094	0.09%
2023/03/22	19	9.99	12	9.99	9.99	7	7,123	0.10%
2023/03/21	46	10.00	21	10.09	9.99	25	7,163	0.35%
2023/03/20	16	10.00	15	10.00	10.00	1	7,139	0.01%
2023/03/17	9.1	9.91	6	9.87	9.88	3.1	7,217	0.04%
2023/03/16	66.4	9.75	73	9.80	9.71	-6.6	7,200	-0.09%
2023/03/15	33.6	9.96	7	9.92	9.91	26.6	7,082	0.37%
2023/03/14	39.8	10.00	6.2	10.05	9.98	33.6	6,966	0.48%
2023/03/13	21	10.04	17.3	10.01	10.10	3.8	6,910	0.05%
2023/03/10	18	10.14	0.4	10.10	10.10	17.6	6,826	0.26%
2023/03/09	17.1	10.29	3	10.30	10.25	14.1	7,054	0.20%
2023/03/08	5	10.34	12	10.40	10.35	-7	7,674	-0.09%
2023/03/07	41.3	10.36	1.1	10.35	10.40	40.2	7,896	0.51%
2023/03/06	1	10.25	3.1	10.31	10.35	-2.1	7,903	-0.03%
2023/03/03	8.1	10.19	22.2	10.22	10.20	-14	7,841	-0.18%
2023/03/02	5	10.12	18	10.15	10.20	-13	7,817	-0.17%
2023/03/01	9.2	10.16	1	10.10	10.10	8.2	7,802	0.11%
2023/02/24	5.2	10.25	0	0.00	10.20	5.2	7,750	0.07%
2023/02/23	3	10.40	3	10.40	10.40	0	7,676	0.00%
2023/02/22	5	10.30	0	0.00	10.30	5	7,618	0.07%
2023/02/21	6.1	10.39	16	10.35	10.35	-9.9	7,590	-0.13%
2023/02/20	9.2	10.40	11	10.40	10.45	-1.8	7,597	-0.02%
2023/02/17	1	10.20	36	10.24	10.30	-35	7,480	-0.47%
2023/02/16	21.3	10.17	9	10.16	10.20	12.3	7,475	0.16%
2023/02/15	20	10.21	6	10.24	10.15	14	7,549	0.19%
2023/02/14	4	10.20	51.3	10.25	10.20	-47.3	7,551	-0.63%
2023/02/13	4.1	10.10	24.3	10.08	10.15	-20.2	7,586	-0.27%
2023/02/10	24.1	10.13	4.4	10.14	10.10	19.7	7,591	0.26%
2023/02/09	5.1	10.26	0	0.00	10.25	5.1	7,552	0.07%
2023/02/08	11.1	10.30	5	10.30	10.35	6.1	7,533	0.08%
2023/02/07	4.1	10.29	19	10.32	10.35	-15	7,477	-0.20%
2023/02/06	5.1	10.25	34	10.26	10.25	-28.9	7,423	-0.39%
2023/02/03	12.1	10.20	33	10.22	10.25	-20.9	7,433	-0.28%
2023/02/02	13	10.20	16	10.23	10.25	-3	7,405	-0.04%
2023/02/01	36	10.20	11.1	10.24	10.20	24.9	7,353	0.34%
2023/01/31	18	10.13	24	10.11	10.10	-6	7,305	-0.08%
2023/01/30	15	10.01	38.6	10.05	10.05	-23.6	7,209	-0.33%
2023/01/17	4	9.93	8	9.93	9.94	-4	7,126	-0.06%
2023/01/16	4	9.90	23	9.92	9.91	-19	7,146	-0.27%
2023/01/13	32.8	9.93	26	9.94	9.92	6.8	7,140	0.09%
2023/01/12	22.3	9.98	17	9.98	9.96	5.3	7,156	0.07%
2023/01/11	5	10.11	13	10.05	10.00	-8	7,203	-0.11%
2023/01/10	22	10.08	44	10.05	10.10	-22	7,213	-0.30%
2023/01/09	61	9.99	16	10.00	10.00	45	7,196	0.63%
2023/01/06	6	9.94	9	9.98	9.93	-3	7,196	-0.04%
2023/01/05	11	9.94	18	10.00	9.91	-7	7,325	-0.10%
2023/01/04	20	9.95	21	9.96	9.93	-1	7,347	-0.01%
2023/01/03	9	9.91	17.1	9.91	9.90	-8.1	7,402	-0.11%
2022/12/30	12	9.89	13	9.88	9.88	-1	7,422	-0.01%
2022/12/29	7.3	9.85	19	9.86	9.87	-11.7	7,436	-0.16%
2022/12/28	23.2	9.94	7	9.94	9.90	16.2	7,457	0.22%
2022/12/27	0	0.00	4	10.00	10.00	-4	7,475	-0.05%
2022/12/26	8	10.03	23	9.97	10.00	-15	7,463	-0.20%
2022/12/23	20.2	9.87	66.3	9.88	9.86	-46.1	7,460	-0.62%
2022/12/22	15	9.92	29	9.91	9.96	-14	7,528	-0.19%
2022/12/21	14	9.77	8	9.77	9.72	6	7,623	0.08%
2022/12/20	13.7	9.88	5.5	9.97	9.73	8.2	7,659	0.11%
2022/12/19	24	10.00	21	9.98	9.96	3	7,717	0.04%
2022/12/16	6	10.00	6	10.00	10.00	0	7,685	0.00%
2022/12/15	3.1	10.13	2	10.15	10.10	1.1	7,699	0.01%
2022/12/14	14.5	10.09	2	10.05	10.05	12.5	7,702	0.16%
2022/12/13	7.1	10.03	1	10.05	10.00	6.1	7,665	0.08%
2022/12/12	6	10.04	3	10.00	10.00	3	7,622	0.04%
2022/12/09	17	10.14	6	10.17	10.10	11	7,653	0.14%
2022/12/08	40	9.99	51	10.00	9.99	-11	7,581	-0.15%
2022/12/07	11	10.03	5.1	10.06	10.05	5.9	7,571	0.08%
2022/12/06	12	10.12	35.4	10.15	10.10	-23.4	7,540	-0.31%
2022/12/05	5	10.26	12	10.35	10.25	-7	7,512	-0.09%
2022/12/02	13	10.27	13	10.27	10.25	0	7,473	0.00%
2022/12/01	80	10.37	24	10.42	10.15	56	7,517	0.74%
2022/11/30	70.8	10.65	199	10.57	10.40	-128.2	7,233	-1.77%	大賣/鉅額交易
2022/11/29	55.4	10.18	32.4	10.06	10.25	23	6,565	0.35%
2022/11/28	11	9.93	1	9.95	9.97	10	6,450	0.16%
2022/11/25	1.4	9.93	1.1	9.90	9.91	0.3	6,493	0.00%
2022/11/24	7	9.92	47	9.89	9.89	-40	6,604	-0.61%
2022/11/23	3	9.84	1	9.86	9.86	2	6,740	0.03%
2022/11/22	3	9.78	4	9.74	9.82	-1	6,898	-0.01%
2022/11/21	0	0.00	0.1	9.81	9.75	-0.1	7,213	0.00%
2022/11/18	3.3	9.82	1	9.90	9.78	2.3	9,036	0.03%
2022/11/17	5	9.86	7.6	9.83	9.86	-2.6	9,879	-0.03%
2022/11/16	33	9.82	5	9.76	9.72	28	9,860	0.28%
2022/11/15	3	9.85	5	9.85	9.89	-2	9,816	-0.02%
2022/11/14	2.1	9.80	2.4	9.81	9.80	-0.3	9,802	0.00%
2022/11/11	7	9.73	52	9.84	9.70	-45	9,807	-0.46%
2022/11/10	3	9.70	1	9.65	9.75	2	9,932	0.02%
2022/11/09	1	9.71	9.2	9.69	9.72	-8.2	9,980	-0.08%
2022/11/08	20.7	9.61	4	9.64	9.64	16.7	9,939	0.17%
2022/11/07	4	9.63	4.5	9.64	9.64	-0.5	9,933	-0.01%
2022/11/04	0	0.00	0.2	9.63	9.56	-0.2	10,020	0.00%
2022/11/03	0	0.00	1	9.48	9.50	-1	10,045	-0.01%
2022/11/02	7.5	9.58	2	9.58	9.57	5.5	10,089	0.05%
2022/11/01	0	0.00	2.4	9.53	9.52	-2.4	10,087	-0.02%
2022/10/31	1	9.39	4	9.38	9.39	-3	10,107	-0.03%
2022/10/28	1.2	9.43	0	0.00	9.27	1.2	10,208	0.01%
2022/10/27	1	9.38	7	9.41	9.45	-6	10,323	-0.06%
2022/10/25	11	9.22	0.1	9.32	9.29	10.9	10,417	0.10%
2022/10/24	1	9.28	1	9.26	9.26	0	10,475	0.00%
2022/10/21	0.1	9.23	8	9.24	9.20	-7.9	10,512	-0.08%
2022/10/20	12.3	9.08	1	9.10	9.15	11.3	10,592	0.11%
2022/10/19	7.4	9.26	0	0.00	9.19	7.4	10,611	0.07%
2022/10/18	0	9.17	2.2	9.23	9.28	-2.2	10,650	-0.02%
2022/10/17	4.2	9.06	5	9.09	9.13	-0.8	10,750	-0.01%
2022/10/14	5	9.22	7	9.22	9.16	-2	10,749	-0.02%
2022/10/13	34.1	9.05	38	9.09	9.03	-3.9	10,789	-0.04%
2022/10/12	1.1	9.16	4.2	9.25	9.25	-3.1	10,850	-0.03%
2022/10/11	4.2	9.36	13	9.37	9.30	-8.8	10,897	-0.08%
2022/10/07	5	9.63	18	9.68	9.63	-13	10,897	-0.12%
2022/10/06	12	9.61	4	9.61	9.58	8	11,005	0.07%
2022/10/05	28	9.70	11	9.77	9.68	17	11,108	0.15%
2022/10/04	58.1	9.66	33	9.66	9.71	25.1	11,268	0.22%
2022/10/03	45	9.53	6	9.57	9.54	39	11,292	0.35%
2022/09/30	26.3	9.40	17	9.43	9.51	9.3	11,360	0.08%
2022/09/29	10	9.43	2.2	9.31	9.45	7.8	11,389	0.07%
2022/09/28	3.7	9.17	13.1	9.12	9.10	-9.3	11,416	-0.08%
2022/09/27	8.1	9.38	22	9.35	9.40	-13.9	11,404	-0.12%
2022/09/26	7.2	9.48	31	9.48	9.41	-23.8	11,482	-0.21%
2022/09/23	11.5	9.87	7	9.86	9.85	4.5	11,621	0.04%
2022/09/22	7	9.90	24.2	9.87	9.87	-17.2	11,850	-0.14%
2022/09/21	43.2	9.99	6	9.99	9.97	37.2	11,881	0.31%
2022/09/20	4	10.05	4	10.05	10.05	0	11,886	0.00%
2022/09/19	1	10.05	0	0.00	10.00	1	12,061	0.01%
2022/09/16	2	10.10	6	10.15	10.10	-4	12,314	-0.03%
2022/09/15	2	10.15	7	10.20	10.10	-5	12,578	-0.04%
2022/09/14	22	10.04	0	0.00	10.05	22	12,823	0.17%
2022/09/13	3.5	10.21	6	10.19	10.15	-2.5	12,975	-0.02%
2022/09/12	7.4	10.20	3	10.20	10.15	4.4	13,295	0.03%
2022/09/08	6	10.15	12	10.10	10.15	-6	13,427	-0.04%
2022/09/07	11.2	9.99	2	9.97	9.96	9.2	13,526	0.07%
2022/09/06	15	10.07	1	10.15	10.00	14	13,541	0.10%
2022/09/05	3	10.08	30	10.10	10.05	-27	13,649	-0.20%
2022/09/02	10.4	10.19	6	10.22	10.10	4.4	13,751	0.03%
2022/09/01	5	10.32	18	10.30	10.25	-13	13,689	-0.09%
2022/08/31	34	10.29	6	10.31	10.25	28	13,681	0.20%
2022/08/30	1.2	10.35	11	10.35	10.35	-9.9	13,560	-0.07%
2022/08/29	28.1	10.30	25	10.26	10.35	3.1	13,427	0.02%
2022/08/26	20	10.62	36	10.64	10.60	-16	13,328	-0.12%
2022/08/25	458.3	10.92	365	10.83	10.70	93.3	13,092	0.71%	大買/大賣/
2022/08/24	17.1	10.80	58.1	10.78	11.10	-41	11,384	-0.36%
2022/08/23	2	10.10	6	10.10	10.10	-4	10,588	-0.04%
2022/08/22	30	10.17	8	10.17	10.15	22	10,674	0.21%
2022/08/19	26.1	10.27	6	10.25	10.25	20.1	10,711	0.19%
2022/08/18	3	10.32	0	0.00	10.25	3	10,717	0.03%
2022/08/17	19	10.40	12	10.40	10.40	7	10,713	0.07%
2022/08/16	20	10.23	8	10.23	10.20	12	10,592	0.11%
2022/08/15	10	10.25	12	10.27	10.25	-2	10,608	-0.02%
2022/08/12	14	10.26	0	0.00	10.25	14	10,655	0.13%
2022/08/11	22	10.22	17	10.24	10.25	5	10,742	0.05%
2022/08/10	0	10.15	13	10.11	10.15	-13	10,846	-0.12%
2022/08/09	12.1	10.02	6.3	10.05	10.10	5.8	10,909	0.05%
2022/08/08	2.1	10.00	5	10.10	10.10	-2.9	10,975	-0.03%
2022/08/05	3	10.00	5	10.00	10.05	-2	11,089	-0.02%
2022/08/04	15.3	9.91	3	9.87	9.94	12.3	11,404	0.11%
2022/08/03	17	10.04	1	10.05	10.00	16	11,447	0.14%
2022/08/02	16	10.18	26	10.16	10.20	-10	11,610	-0.09%
2022/08/01	8	10.24	20	10.32	10.35	-12	12,219	-0.10%
2022/07/29	0	0.00	12	10.15	10.20	-12	12,320	-0.10%
2022/07/28	1	10.15	2.1	10.10	10.05	-1.1	12,333	-0.01%
2022/07/27	0.1	10.13	0	0.00	10.00	0.1	12,369	0.00%
2022/07/26	1	10.10	5	10.15	10.15	-4	12,377	-0.03%
2022/07/25	0	0.00	3	10.12	10.20	-3	12,486	-0.02%
2022/07/22	5.2	10.00	0	0.00	10.00	5.2	12,549	0.04%
2022/07/21	0	0.00	27	10.10	10.10	-27	12,831	-0.21%
2022/07/20	7.1	10.05	30	10.10	10.05	-22.9	13,026	-0.18%
2022/07/19	26	10.00	9	10.07	10.10	17	13,239	0.13%
2022/07/18	0.1	9.58	14	9.57	9.95	-13.9	13,297	-0.10%
2022/07/15	0.1	9.47	5	9.47	9.54	-4.9	14,084	-0.04%
2022/07/14	1	9.25	7	9.41	9.60	-6	14,237	-0.04%
2022/07/13	1	9.28	29	9.25	9.31	-28	14,311	-0.20%
2022/07/12	21.2	9.01	27	9.04	9.00	-5.8	14,815	-0.04%
2022/07/11	17.7	9.20	0	0.00	9.18	17.7	15,118	0.12%
2022/07/08	8.2	9.40	2	9.43	9.31	6.2	15,512	0.04%
2022/07/07	5	9.19	1	9.30	9.33	4	16,064	0.02%
2022/07/06	7.6	9.32	20	9.47	9.25	-12.4	16,577	-0.07%
2022/07/05	31.3	9.38	37.4	9.34	9.47	-6	18,025	-0.03%
2022/07/04	4.1	9.11	32.6	9.14	9.13	-28.5	21,274	-0.13%
2022/07/01	59.3	9.30	11	9.41	9.08	48.3	25,119	0.19%
2022/06/30	34.5	9.65	5	9.61	9.60	29.5	33,400	0.09%
2022/06/29	21.1	9.95	3	9.94	9.95	18.1	36,234	0.05%
2022/06/28	6	10.00	13	10.00	10.05	-7	36,226	-0.02%
2022/06/27	9.2	10.01	9	10.03	10.00	0.2	36,209	0.00%
2022/06/24	19	10.13	18.6	10.20	10.05	0.4	36,091	0.00%
2022/06/23	32.9	10.03	23	10.09	10.00	9.9	35,920	0.03%
2022/06/22	38.9	10.23	34.1	10.22	10.15	4.8	35,697	0.01%
2022/06/21	12.4	10.40	13	10.49	10.50	-0.6	35,509	0.00%
2022/06/20	30.5	10.60	52.9	10.63	10.45	-22.5	35,459	-0.06%
2022/06/17	30.2	10.98	22	10.90	10.90	8.2	35,335	0.02%
2022/06/16	15.1	11.20	32	11.17	11.05	-17	35,304	-0.05%
2022/06/15	4	11.10	23	11.11	11.10	-19	35,321	-0.05%
2022/06/14	2.1	10.98	21	10.91	11.05	-19	35,358	-0.05%
2022/06/13	80	11.08	70	11.06	11.05	10	35,334	0.03%
2022/06/10	13	11.17	10	11.25	11.25	3	35,315	0.01%
2022/06/09	14	11.24	17	11.25	11.25	-3	35,301	-0.01%
2022/06/08	14	11.21	12	11.25	11.20	2	35,269	0.01%
2022/06/07	23	11.20	15	11.23	11.20	8	35,321	0.02%
2022/06/06	24.1	11.19	30.2	11.21	11.20	-6.1	35,401	-0.02%
2022/06/02	26	11.10	34.4	11.17	11.10	-8.4	35,673	-0.02%
2022/06/01	33	11.15	13.2	11.15	11.10	19.8	35,863	0.06%
2022/05/31	25	11.07	45.1	11.10	11.15	-20.1	35,963	-0.06%
2022/05/30	30	11.20	25	11.20	11.15	5	36,459	0.01%
2022/05/27	22	11.03	20	11.05	11.05	2	36,718	0.01%
2022/05/26	17.1	11.03	1	10.95	10.95	16.1	36,846	0.04%
2022/05/25	26.2	11.01	38.2	11.06	11.00	-12	36,951	-0.03%
2022/05/24	15.1	11.01	6	11.04	10.95	9.1	37,303	0.02%
2022/05/23	20.2	11.01	16.1	11.07	11.05	4.1	37,329	0.01%
2022/05/20	24.2	10.95	7.4	10.98	10.95	16.8	37,505	0.04%
2022/05/19	25.4	10.84	19	10.82	10.95	6.4	37,508	0.02%
2022/05/18	16.1	11.04	15	11.06	11.10	1.1	37,481	0.00%
2022/05/17	10.1	10.82	9	10.82	10.85	1.1	37,413	0.00%
2022/05/16	8	10.68	8	10.80	10.70	0	37,443	0.00%
2022/05/13	3.4	10.74	46.6	10.72	10.70	-43.2	37,524	-0.12%
2022/05/12	23.9	10.67	28	10.74	10.55	-4.1	37,684	-0.01%
2022/05/11	8.9	11.04	13	11.10	11.00	-4.1	37,397	-0.01%
2022/05/10	7	10.98	22.1	10.89	11.00	-15.1	37,321	-0.04%
2022/05/09	85.4	11.17	24.6	11.20	11.05	60.8	37,168	0.16%
2022/05/06	24.7	11.64	70	11.67	11.65	-45.3	36,654	-0.12%
2022/05/05	21.3	11.80	10	11.88	11.80	11.3	36,740	0.03%
2022/05/04	29	11.80	9	11.82	11.75	20	36,829	0.05%
2022/05/03	9	11.72	13	11.77	11.75	-4	37,122	-0.01%
2022/04/29	22	11.81	31	11.81	11.80	-9	37,366	-0.02%
2022/04/28	5.1	11.81	11	11.80	11.80	-5.9	37,477	-0.02%
2022/04/27	50.1	11.68	21	11.70	11.65	29.1	37,496	0.08%
2022/04/26	30.2	11.95	28	11.92	11.90	2.2	37,380	0.01%
2022/04/25	44.1	11.96	57	11.95	11.95	-12.9	37,312	-0.03%
2022/04/22	55.1	12.24	20	12.20	12.20	35.1	37,140	0.09%
2022/04/21	89	12.54	110.5	12.55	12.40	-21.5	37,095	-0.06%	大賣/
2022/04/20	30	12.08	21.1	12.14	12.10	8.9	36,661	0.02%
2022/04/19	24	12.06	61	12.07	12.05	-37	36,700	-0.10%
2022/04/18	62.2	12.01	44.6	12.00	11.95	17.6	36,663	0.05%
2022/04/15	54.2	12.27	16	12.21	12.20	38.2	36,204	0.11%
2022/04/14	48.3	12.49	12.1	12.52	12.35	36.2	36,434	0.10%
2022/04/13	49	12.60	50.6	12.65	12.65	-1.6	36,072	0.00%
2022/04/12	42.1	12.46	82	12.49	12.40	-39.9	35,556	-0.11%
2022/04/11	212.7	12.80	218.2	12.77	12.60	-5.6	35,165	-0.02%	大買/大賣/
2022/04/08	431.8	13.22	354.1	13.12	13.05	77.8	33,990	0.23%	大買/大賣/
2022/04/07	427.8	13.54	363.8	13.28	13.05	64	31,736	0.20%	大買/大賣/
2022/04/06	1,032.5	13.87	833.8	13.89	13.95	198.7	28,152	0.71%	大買/大賣/鉅額交易
2022/04/01	122	13.03	329.5	13.01	13.35	-207.5	19,894	-1.04%	大買/大賣/鉅額交易
2022/03/31	5.1	12.15	5	12.16	12.15	0.1	16,983	0.00%
2022/03/30	1.5	12.13	0.2	12.10	12.15	1.3	17,314	0.01%
2022/03/29	7	12.10	7.5	12.12	12.10	-0.5	17,363	0.00%
2022/03/28	10.1	12.03	2.4	12.04	12.15	7.7	17,381	0.04%
2022/03/25	8	12.11	36	12.15	12.10	-28	17,342	-0.16%
2022/03/24	16.1	12.15	3	12.15	12.20	13.1	17,335	0.08%
2022/03/23	84	12.26	42.8	12.29	12.25	41.2	17,355	0.24%
2022/03/22	41	12.24	32	12.21	12.25	9	17,671	0.05%
2022/03/21	20	12.18	10	12.15	12.15	10	17,629	0.06%
2022/03/18	18	12.03	16.8	12.06	12.00	1.3	17,744	0.01%
2022/03/17	17.1	11.98	5	12.00	12.00	12.1	17,850	0.07%
2022/03/16	10.4	11.87	24	11.89	11.85	-13.6	18,162	-0.07%
2022/03/15	33.2	11.92	50	11.90	11.85	-16.8	18,275	-0.09%
2022/03/14	2	12.00	2	12.03	12.00	0	18,292	0.00%
2022/03/11	13.1	11.95	17.2	11.95	11.90	-4.1	18,455	-0.02%
2022/03/10	2	12.00	9.5	12.01	12.00	-7.4	18,545	-0.04%
2022/03/09	17	11.89	26	11.90	11.90	-9	18,671	-0.05%
2022/03/08	71.1	11.82	57	11.91	11.75	14.1	18,824	0.07%
2022/03/07	62.2	12.02	59	11.99	12.00	3.2	18,749	0.02%
2022/03/04	65.3	12.29	7	12.26	12.25	58.3	18,841	0.31%
2022/03/03	65	12.50	29.2	12.44	12.50	35.8	19,070	0.19%
2022/03/02	76.7	12.29	54	12.37	12.45	22.7	19,204	0.12%
2022/03/01	6.1	12.20	16	12.22	12.15	-9.9	19,341	-0.05%
2022/02/25	21.3	11.96	7	11.98	11.95	14.3	20,449	0.07%
2022/02/24	65	12.05	7.4	12.07	11.95	57.6	20,743	0.28%
2022/02/23	5	12.16	0.1	12.25	12.20	4.9	20,664	0.02%
2022/02/22	13	12.20	0	0.00	12.15	13	21,260	0.06%
2022/02/21	4.2	12.30	24	12.30	12.35	-19.8	21,768	-0.09%
2022/02/18	1.5	12.30	22	12.34	12.35	-20.5	21,917	-0.09%
2022/02/17	12.1	12.34	11.7	12.33	12.30	0.4	22,223	0.00%
2022/02/16	4.6	12.31	16	12.31	12.30	-11.4	22,519	-0.05%
2022/02/15	24	12.36	5	12.40	12.25	19	22,942	0.08%
2022/02/14	29.1	12.42	17	12.54	12.35	12.1	23,948	0.05%
2022/02/11	107.5	12.55	6	12.51	12.60	101.5	26,198	0.39%	大買/鉅額交易
2022/02/10	13.9	12.58	6	12.60	12.60	7.9	26,388	0.03%
2022/02/09	0	12.65	2.5	12.65	12.65	-2.5	26,785	-0.01%
2022/02/08	2	12.50	55	12.63	12.60	-53	26,801	-0.20%
2022/02/07	4.2	12.44	11.8	12.40	12.55	-7.6	27,010	-0.03%
2022/01/26	47.9	12.11	27.1	12.11	12.10	20.8	27,054	0.08%
2022/01/25	47.3	12.12	47.4	12.13	12.05	-0.1	27,135	0.00%
2022/01/24	2.4	12.32	20	12.35	12.35	-17.6	26,958	-0.07%
2022/01/21	11.2	12.62	28	12.67	12.55	-16.8	26,754	-0.06%
2022/01/20	1.1	12.89	36	12.83	12.90	-34.9	26,665	-0.13%
2022/01/19	28.3	12.89	16	12.94	12.80	12.3	26,597	0.05%
2022/01/18	52	12.96	7	12.93	12.85	45	26,460	0.17%
2022/01/17	0.1	12.85	7	12.92	12.95	-6.9	26,407	-0.03%
2022/01/14	7	12.84	12	12.84	12.80	-5	26,488	-0.02%
2022/01/13	3	13.05	53.6	12.98	12.95	-50.6	26,401	-0.19%
2022/01/12	24.1	12.77	30.3	12.79	12.85	-6.3	26,115	-0.02%
2022/01/11	7	12.67	13	12.65	12.65	-6	26,206	-0.02%
2022/01/10	11	12.71	7	12.75	12.75	4	26,883	0.01%
2022/01/07	112	12.94	37.2	13.04	12.75	74.8	26,887	0.28%	大買/
2022/01/06	1.1	12.70	16	12.72	12.75	-14.9	26,450	-0.06%
2022/01/05	9	12.77	21.4	12.80	12.75	-12.4	26,672	-0.05%
2022/01/04	18	12.83	72	12.78	12.80	-54	26,803	-0.20%
2022/01/03	20.2	12.98	33.5	12.98	12.95	-13.2	26,778	-0.05%
2021/12/30	155.3	13.17	159.7	13.14	13.15	-4.4	26,561	-0.02%	大買/大賣/
2021/12/29	42.7	12.78	66.7	12.78	12.85	-24	25,668	-0.09%
2021/12/28	18.8	12.68	52.7	12.65	12.70	-33.9	25,699	-0.13%
2021/12/27	31	12.45	29.2	12.48	12.50	1.8	25,819	0.01%
2021/12/24	58.4	12.52	47.4	12.52	12.45	11	26,246	0.04%
2021/12/23	29.1	12.59	24.4	12.55	12.55	4.7	26,443	0.02%
2021/12/22	32.2	12.55	2	12.50	12.50	30.2	27,376	0.11%
2021/12/21	2	12.48	1	12.50	12.50	1	28,001	0.00%
2021/12/20	16.6	12.46	8	12.49	12.45	8.6	29,617	0.03%
2021/12/17	22.2	12.56	6	12.58	12.45	16.2	29,775	0.05%
2021/12/16	18.1	12.54	38	12.52	12.65	-19.9	29,850	-0.07%
2021/12/15	10.6	12.30	6.1	12.30	12.30	4.5	29,706	0.02%
2021/12/14	67	12.30	25.8	12.39	12.25	41.2	30,065	0.14%
2021/12/13	9.2	12.42	1	12.45	12.40	8.2	30,375	0.03%
2021/12/10	55.4	12.49	26.5	12.49	12.45	28.9	30,353	0.10%
2021/12/09	35	12.69	74.5	12.69	12.70	-39.5	30,048	-0.13%
2021/12/08	6.3	12.70	13	12.70	12.65	-6.8	30,221	-0.02%
2021/12/07	4.3	12.62	2	12.65	12.65	2.3	30,320	0.01%
2021/12/06	6.8	12.64	4	12.68	12.65	2.8	30,192	0.01%
2021/12/03	11.5	12.65	3	12.70	12.70	8.5	30,222	0.03%
2021/12/02	13.4	12.59	12	12.61	12.55	1.4	30,255	0.00%
2021/12/01	8.1	12.64	29	12.57	12.75	-20.9	30,440	-0.07%
2021/11/30	43	12.86	3	12.78	12.70	40	30,396	0.13%
2021/11/29	24	12.80	31.5	12.86	12.85	-7.5	30,331	-0.02%
2021/11/26	100.1	13.13	30	13.09	13.10	70.1	30,064	0.23%
2021/11/25	42	13.50	70.2	13.52	13.40	-28.2	29,549	-0.10%
2021/11/24	68	13.57	192.9	13.56	13.65	-124.9	29,231	-0.43%	大賣/鉅額交易
2021/11/23	24.5	13.33	23	13.37	13.35	1.5	28,286	0.01%
2021/11/22	146	13.30	55	13.27	13.30	91	27,989	0.33%	大買/
2021/11/19	56.2	13.33	98	13.33	13.25	-41.8	27,874	-0.15%
2021/11/18	53.1	13.00	57.1	12.91	13.15	-4	27,568	-0.01%
2021/11/17	48	13.08	55	13.12	13.10	-7	27,110	-0.03%
2021/11/16	76	13.22	119.3	13.17	13.05	-43.3	27,495	-0.16%	大賣/
2021/11/15	70.9	13.10	108.6	13.16	13.05	-37.7	27,843	-0.14%	大賣/
2021/11/12	125.6	13.15	100.9	13.10	13.10	24.6	28,174	0.09%	大買/
2021/11/11	248.1	13.32	148.7	13.31	13.25	99.4	28,204	0.35%	大買/大賣/
2021/11/10	293.2	13.34	271.2	13.22	13.10	22	27,698	0.08%	大買/大賣/
2021/11/09	52.1	12.70	38	12.69	12.65	14.1	25,509	0.06%
2021/11/08	37	12.75	99	12.65	12.65	-62	25,404	-0.24%
2021/11/05	38.6	12.49	28	12.41	12.50	10.6	25,329	0.04%
2021/11/04	63	12.50	22.1	12.46	12.40	40.9	25,625	0.16%
2021/11/03	20	12.39	45	12.42	12.40	-25	26,052	-0.10%
2021/11/02	41.1	12.26	6	12.29	12.15	35.1	26,103	0.13%
2021/11/01	14	12.19	40	12.22	12.25	-26	26,225	-0.10%
2021/10/29	17	12.10	3	12.15	12.10	14	26,370	0.05%
2021/10/28	16	12.11	46	12.15	12.20	-30	26,456	-0.11%
2021/10/27	29	12.20	10	12.12	12.15	19	26,651	0.07%
2021/10/26	11.1	12.16	12	12.19	12.15	-0.9	26,817	0.00%
2021/10/25	0	0.00	26	12.20	12.20	-26	26,961	-0.10%
2021/10/22	13	12.15	4	12.19	12.15	9	27,297	0.03%
2021/10/21	6	12.34	7	12.39	12.35	-1	27,363	0.00%
2021/10/20	13.1	12.39	6	12.48	12.35	7.1	27,639	0.03%
2021/10/19	30	12.50	18	12.55	12.55	12	28,044	0.04%
2021/10/18	16	12.46	50.2	12.47	12.60	-34.2	28,083	-0.12%
2021/10/15	8	12.05	17	12.06	12.05	-9	28,389	-0.03%
2021/10/14	12.3	11.96	22	11.97	11.95	-9.7	28,772	-0.03%
2021/10/13	15	12.05	6	12.08	12.05	9	28,850	0.03%
2021/10/12	36	12.13	44.3	12.20	12.10	-8.3	29,111	-0.03%
2021/10/08	4.3	12.29	54	12.29	12.25	-49.7	29,500	-0.17%
2021/10/07	0	12.40	37	12.39	12.40	-37	30,239	-0.12%
2021/10/06	35.1	12.37	34	12.35	12.20	1.1	31,386	0.00%
2021/10/05	21.4	12.09	42.5	12.17	12.45	-21.1	31,761	-0.07%
2021/10/04	104.7	12.17	8	12.20	12.15	96.7	31,832	0.30%	大買/
2021/10/01	65.2	12.51	81.2	12.63	12.35	-16	32,110	-0.05%
2021/09/30	60.1	12.89	53.6	12.95	12.90	6.5	32,939	0.02%
2021/09/29	86	13.14	63.4	13.34	13.00	22.6	33,708	0.07%
2021/09/28	143	13.25	65.5	13.20	13.30	77.5	34,558	0.22%	大買/
2021/09/27	80.5	13.28	161	13.18	13.20	-80.5	45,563	-0.18%	大賣/
2021/09/24	16.5	12.63	11	12.65	12.55	5.5	52,443	0.01%
2021/09/23	14.1	12.43	7	12.45	12.45	7.1	54,001	0.01%
2021/09/22	26.3	12.25	22	12.30	12.30	4.3	55,051	0.01%
2021/09/17	21.5	12.68	8	12.70	12.60	13.5	55,419	0.02%
2021/09/16	13.6	12.82	118.3	12.87	12.95	-104.8	55,422	-0.19%	大賣/鉅額交易
2021/09/15	15	12.64	24.5	12.71	12.65	-9.5	55,474	-0.02%
2021/09/14	19	12.72	3.9	12.68	12.60	15.1	56,504	0.03%
2021/09/13	7.5	12.75	28	12.73	12.75	-20.6	57,625	-0.04%
2021/09/10	20	12.48	43	12.48	12.50	-23	58,214	-0.04%
2021/09/09	19.5	12.23	15	12.20	12.25	4.5	58,662	0.01%
2021/09/08	39	12.14	5	12.14	12.10	34	59,011	0.06%
2021/09/07	15	12.24	29	12.29	12.35	-14	60,105	-0.02%
2021/09/06	55.6	12.24	3	12.17	12.10	52.6	60,313	0.09%
2021/09/03	4.4	12.50	14	12.60	12.50	-9.6	60,414	-0.02%
2021/09/02	17.2	12.57	71	12.60	12.45	-53.8	61,094	-0.09%
2021/09/01	16.1	12.80	25	12.83	12.80	-9	61,915	-0.01%
2021/08/31	10.2	12.85	13	12.83	12.90	-2.8	62,423	0.00%
2021/08/30	7	12.88	26.3	12.88	12.95	-19.3	63,435	-0.03%
2021/08/27	21	12.73	49	12.76	12.75	-28	64,408	-0.04%
2021/08/26	28	12.68	8	12.73	12.60	20	66,667	0.03%
2021/08/25	23.1	12.59	19	12.69	12.65	4.1	70,072	0.01%
2021/08/24	30	12.51	162	12.51	12.60	-132	71,890	-0.18%	大賣/鉅額交易
2021/08/23	49	12.36	57	12.42	12.45	-8	72,965	-0.01%
2021/08/20	61.6	12.22	44.6	12.31	12.10	17	73,470	0.02%
2021/08/19	90.7	12.63	131	12.59	12.45	-40.3	73,477	-0.05%	大賣/
2021/08/18	90.3	12.65	78	12.63	13.10	12.3	73,562	0.02%
2021/08/17	102.4	13.02	26.1	12.97	12.70	76.3	75,205	0.10%	大買/
2021/08/16	89.3	13.28	51	13.20	13.05	38.3	76,159	0.05%
2021/08/13	11.2	13.38	31	13.45	13.35	-19.8	76,656	-0.03%
2021/08/12	11.4	13.36	28.1	13.40	13.40	-16.7	77,436	-0.02%
2021/08/11	56.6	13.33	48.2	13.34	13.30	8.4	78,818	0.01%
2021/08/10	42.6	13.52	20	13.39	13.40	22.6	81,004	0.03%
2021/08/09	50.4	13.63	91.1	13.65	13.65	-40.7	82,384	-0.05%
2021/08/06	27.5	13.41	55.3	13.40	13.35	-27.8	83,982	-0.03%
2021/08/05	24.2	13.33	59	13.37	13.30	-34.8	86,269	-0.04%
2021/08/04	34.8	13.44	51.1	13.44	13.50	-16.2	90,551	-0.02%
2021/08/03	14.5	13.38	57	13.39	13.35	-42.5	93,451	-0.05%
2021/08/02	24	13.35	76.5	13.25	13.45	-52.5	95,605	-0.05%
2021/07/30	58.9	13.08	103	13.19	13.15	-44.1	99,502	-0.04%	大賣/
2021/07/29	9.4	13.10	22	13.09	13.10	-12.6	101,748	-0.01%
2021/07/28	43.1	12.86	18	12.92	12.95	25.1	104,518	0.02%
2021/07/27	65	13.06	63	13.17	13.00	2	111,601	0.00%
2021/07/26	59.2	13.38	18.3	13.33	13.15	40.9	116,955	0.04%
2021/07/23	14.7	13.25	45	13.28	13.35	-30.3	120,870	-0.03%
2021/07/22	35.3	12.99	35	13.01	12.90	0.3	125,034	0.00%
2021/07/21	126.2	13.00	152.5	13.07	12.85	-26.3	127,074	-0.02%	大買/大賣/
2021/07/20	61	13.28	44	13.34	13.30	17	127,665	0.01%
2021/07/19	66.1	13.44	78.6	13.49	13.60	-12.5	129,987	-0.01%
2021/07/16	87.5	13.66	76.1	13.72	13.55	11.4	136,561	0.01%
2021/07/15	69.1	13.48	78.5	13.58	13.70	-9.4	139,434	-0.01%
2021/07/14	56.2	13.21	78.5	13.29	13.15	-22.3	143,339	-0.02%
2021/07/13	212.7	13.48	137.2	13.53	13.40	75.5	148,691	0.05%	大買/大賣/
2021/07/12	20.4	13.95	96.4	14.01	13.80	-76	151,230	-0.05%
2021/07/09	51.5	13.87	44	13.92	13.85	7.5	156,481	0.00%
2021/07/08	66.6	13.93	137.2	13.95	13.95	-70.6	158,400	-0.04%	大賣/
2021/07/07	368.6	13.91	475.6	13.90	13.85	-107	161,341	-0.07%	大買/大賣/鉅額交易
2021/07/06	201	14.29	187.4	14.33	14.25	13.6	164,026	0.01%	大買/大賣/
2021/07/05	354	14.50	285	14.54	14.35	69	166,066	0.04%	大買/大賣/
2021/07/02	2,448	15.56	2,007.7	15.29	14.55	440.2	165,140	0.27%	大買/大賣/鉅額交易
2021/07/01	981.5	14.76	1,198.9	14.84	15.30	-217.4	155,173	-0.14%	大買/大賣/鉅額交易
2021/06/30	228.1	13.84	635.3	13.85	13.95	-407.2	147,233	-0.28%	大買/大賣/鉅額交易
2021/06/29	219.3	13.70	105	13.76	13.50	114.3	145,717	0.08%	大買/大賣/鉅額交易
2021/06/28	37.8	13.49	102.6	13.51	13.65	-64.8	145,011	-0.04%	大賣/
2021/06/25	43.5	13.55	59.2	13.53	13.55	-15.7	144,718	-0.01%
2021/06/24	34	13.49	70	13.51	13.55	-36	145,116	-0.02%
2021/06/23	153.4	13.45	104	13.41	13.40	49.4	144,797	0.03%	大買/大賣/
2021/06/22	213	13.36	213.7	13.38	13.60	-0.7	143,779	0.00%	大買/大賣/
2021/06/21	316.5	12.79	195.4	12.86	12.80	121.1	142,781	0.08%	大買/大賣/鉅額交易
2021/06/18	139.2	13.19	70	13.25	13.15	69.2	142,138	0.05%	大買/
2021/06/17	40.1	13.43	19.2	13.41	13.45	20.9	141,885	0.01%
2021/06/16	155.3	13.71	156.4	13.63	13.55	-1.1	141,898	0.00%	大買/大賣/
2021/06/15	39.2	13.33	53	13.33	13.30	-13.8	140,889	-0.01%
2021/06/11	45.1	13.52	44	13.48	13.45	1.1	140,783	0.00%
2021/06/10	102.9	13.26	64.5	13.30	13.45	38.5	140,737	0.03%	大買/
2021/06/09	130.6	13.62	214.1	13.56	13.40	-83.5	140,472	-0.06%	大買/大賣/
2021/06/08	226.3	13.87	81.5	13.87	13.80	144.8	139,976	0.10%	大買/鉅額交易
2021/06/07	421.2	14.05	669.5	14.13	14.05	-248.3	139,939	-0.18%	大買/大賣/鉅額交易
2021/06/04	456	14.12	501	14.10	13.95	-45.1	139,444	-0.03%	大買/大賣/
2021/06/03	444.3	14.55	224.3	14.57	14.35	220	139,140	0.16%	大買/大賣/鉅額交易
2021/06/02	557.3	14.19	407.3	14.18	14.25	150	138,396	0.11%	大買/大賣/鉅額交易
2021/06/01	272.4	13.45	452	13.45	13.50	-179.6	135,903	-0.13%	大買/大賣/鉅額交易
2021/05/31	373.2	13.12	311.3	13.20	13.05	61.9	136,560	0.05%	大買/大賣/
2021/05/28	143.2	12.88	151.2	12.90	12.90	-8	135,947	-0.01%	大買/大賣/
2021/05/27	56.1	12.61	54.1	12.66	12.60	2	136,190	0.00%
2021/05/26	64.2	12.75	57.1	12.72	12.70	7.1	136,400	0.01%
2021/05/25	336	12.96	271.3	12.96	12.85	64.7	136,150	0.05%	大買/大賣/
2021/05/24	194.4	12.47	366.4	12.43	12.40	-172	134,742	-0.13%	大買/大賣/鉅額交易
2021/05/21	183.1	12.13	211	12.27	12.20	-28	134,667	-0.02%	大買/大賣/
2021/05/20	174.7	12.20	145	12.21	12.00	29.6	134,241	0.02%	大買/大賣/
2021/05/19	362.4	12.33	228.7	12.43	12.35	133.7	133,823	0.10%	大買/大賣/鉅額交易
2021/05/18	408.4	12.00	499.2	12.05	12.35	-90.8	133,720	-0.07%	大買/大賣/
2021/05/17	315.9	11.53	564	11.62	11.35	-248.1	132,863	-0.19%	大買/大賣/鉅額交易
2021/05/14	251.1	12.68	207.2	12.64	12.60	43.9	131,245	0.03%	大買/大賣/
2021/05/13	521.5	12.56	460.1	12.59	12.45	61.4	128,998	0.05%	大買/大賣/
2021/05/12	522.5	13.31	729.7	13.29	13.00	-207.2	126,478	-0.16%	大買/大賣/鉅額交易
2021/05/11	515	14.81	566.2	14.86	14.20	-51.2	122,107	-0.04%	大買/大賣/
2021/05/10	132	14.93	251.1	14.84	15.05	-119.1	119,270	-0.10%	大買/大賣/鉅額交易
2021/05/07	813.3	14.31	347.5	14.20	14.35	465.9	117,221	0.40%	大買/大賣/鉅額交易
2021/05/06	520.8	15.36	488.4	15.00	14.95	32.4	113,225	0.03%	大買/大賣/
2021/05/05	713.3	15.23	634.5	15.16	15.10	78.9	110,948	0.07%	大買/大賣/
2021/05/04	720.5	15.82	783.8	15.54	14.95	-63.3	108,350	-0.06%	大買/大賣/
2021/05/03	567.7	16.61	661.2	16.72	16.50	-93.5	101,146	-0.09%	大買/大賣/
2021/04/29	600.8	16.28	225.2	16.12	15.90	375.7	96,052	0.39%	大買/大賣/鉅額交易
2021/04/28	298.9	15.78	446.8	15.87	16.10	-147.9	92,313	-0.16%	大買/大賣/鉅額交易
2021/04/27	339.2	15.12	267.4	15.17	15.10	71.9	88,679	0.08%	大買/大賣/
2021/04/26	267.4	14.73	197.3	14.70	14.70	70.1	86,487	0.08%	大買/大賣/
2021/04/23	420.3	14.68	434.2	14.82	14.65	-13.9	85,418	-0.02%	大買/大賣/
2021/04/22	846.5	15.51	992.2	15.63	15.00	-145.7	83,371	-0.17%	大買/大賣/鉅額交易
2021/04/21	413.6	14.71	627.4	14.63	14.95	-213.8	76,875	-0.28%	大買/大賣/鉅額交易
2021/04/20	903.3	14.67	593.7	14.65	14.60	309.6	74,247	0.42%	大買/大賣/鉅額交易
2021/04/19	532.1	14.38	476.8	14.29	14.65	55.3	70,976	0.08%	大買/大賣/
2021/04/16	521.2	13.29	303.2	13.29	13.35	218	65,331	0.33%	大買/大賣/鉅額交易
2021/04/15	706.4	12.95	652.8	12.97	13.20	53.6	62,487	0.09%	大買/大賣/
2021/04/14	139.1	12.12	167.5	12.16	12.25	-28.4	57,771	-0.05%	大買/大賣/
2021/04/13	442.9	12.66	348.8	12.62	12.20	94.1	57,616	0.16%	大買/大賣/
2021/04/12	693.8	12.21	263.1	12.17	12.50	430.7	56,101	0.77%	大買/大賣/鉅額交易
2021/04/09	204	11.85	375.3	11.85	11.70	-171.2	52,783	-0.32%	大買/大賣/鉅額交易
2021/04/08	86.1	11.35	118	11.35	11.35	-31.9	50,909	-0.06%	大賣/
2021/04/07	152.1	11.23	194.5	11.22	11.30	-42.4	51,693	-0.08%	大買/大賣/
2021/04/06	18.1	10.95	102.4	11.00	10.95	-84.3	53,314	-0.16%	大賣/
2021/04/01	34.8	10.91	2	10.90	10.90	32.8	54,436	0.06%
2021/03/31	126	10.87	14	10.86	10.95	112	58,530	0.19%	大買/鉅額交易
2021/03/30	24.1	10.96	44	11.00	11.00	-19.9	63,731	-0.03%
2021/03/29	89.3	10.91	103.1	10.96	11.05	-13.8	68,689	-0.02%	大賣/
2021/03/26	44.1	10.76	17.1	10.81	10.75	27.1	72,176	0.04%
2021/03/25	65.4	10.71	14	10.77	10.65	51.4	72,990	0.07%
2021/03/24	33.3	10.65	31.1	10.65	10.65	2.3	72,958	0.00%
2021/03/23	33.1	10.83	22	10.87	10.75	11.1	72,837	0.02%
2021/03/22	60.3	10.71	32.6	10.77	10.95	27.7	72,731	0.04%
2021/03/19	56	10.66	5	10.68	10.65	51	73,025	0.07%
2021/03/18	36	10.89	23.2	10.89	10.85	12.8	73,658	0.02%
2021/03/17	143.1	10.94	31.1	10.93	10.90	112	73,765	0.15%	大買/鉅額交易
2021/03/16	68	11.03	73.1	10.96	10.90	-5.1	73,891	-0.01%
2021/03/15	54	11.16	45.1	11.18	11.10	8.9	73,590	0.01%
2021/03/12	40.1	10.99	57.2	11.04	11.05	-17.1	73,243	-0.02%
2021/03/11	134.1	11.21	4	11.08	11.05	130.1	72,994	0.18%	大買/鉅額交易
2021/03/10	27.1	11.06	114.2	11.10	11.05	-87.1	72,725	-0.12%	大賣/
2021/03/09	34.9	11.23	82	11.22	11.20	-47.1	72,940	-0.06%
2021/03/08	192.7	11.36	216.4	11.17	11.20	-23.8	73,169	-0.03%	大買/大賣/
2021/03/05	109.4	10.98	78.1	10.99	10.90	31.4	71,716	0.04%	大買/
2021/03/04	365.5	11.28	222.3	11.33	11.15	143.2	71,409	0.20%	大買/大賣/鉅額交易
2021/03/03	28.1	10.93	59.2	10.94	10.95	-31.1	68,940	-0.05%
2021/03/02	25.8	10.84	44.1	10.89	10.65	-18.4	68,358	-0.03%
2021/02/26	47	10.65	34	10.66	10.75	13	67,821	0.02%
2021/02/25	18	10.82	103	10.83	10.90	-85	67,304	-0.13%	大賣/
2021/02/24	92.1	10.79	50.1	10.76	10.70	42	66,912	0.06%
2021/02/23	381.1	10.94	362.1	10.99	10.95	19	66,149	0.03%	大買/大賣/
2021/02/22	23	10.61	89	10.66	10.60	-66	64,849	-0.10%
2021/02/19	58	10.42	49	10.40	10.40	9	64,323	0.01%
2021/02/18	219.6	10.45	190	10.48	10.30	29.6	63,998	0.05%	大買/大賣/
2021/02/17	157.1	10.15	166.5	10.08	10.40	-9.3	63,123	-0.01%	大買/大賣/
2021/02/05	28	9.41	19	9.45	9.49	9	61,731	0.01%
2021/02/04	6	9.43	4	9.48	9.42	2	62,055	0.00%
2021/02/03	15	9.45	15	9.50	9.47	0	63,272	0.00%
2021/02/02	17	9.49	2	9.46	9.50	15	63,720	0.02%
2021/02/01	8	9.25	30	9.19	9.35	-22	63,576	-0.03%
2021/01/29	31.1	9.33	38.3	9.38	9.26	-7.2	63,254	-0.01%
2021/01/28	17.9	9.43	27	9.45	9.41	-9.2	63,039	-0.01%
2021/01/27	28.1	9.59	6	9.68	9.59	22.1	63,097	0.04%
2021/01/26	42.8	9.68	12	9.67	9.67	30.8	63,084	0.05%
2021/01/25	12.5	9.67	13	9.65	9.76	-0.5	62,719	0.00%
2021/01/22	81	9.53	27.2	9.50	9.55	53.8	62,515	0.09%
2021/01/21	63.7	9.81	19	9.73	9.60	44.6	62,163	0.07%
2021/01/20	175.1	10.04	20	10.02	9.68	155.1	61,851	0.25%	大買/鉅額交易
2021/01/19	32	10.13	128.3	10.10	10.10	-96.3	61,246	-0.16%	大賣/
2021/01/18	85.1	10.00	356.2	9.89	10.15	-271.1	61,567	-0.44%	大賣/鉅額交易
2021/01/15	102.2	10.16	53	10.17	10.10	49.2	61,044	0.08%	大買/
2021/01/14	13	10.42	32	10.45	10.50	-19	60,263	-0.03%
2021/01/13	122.1	10.68	61	10.71	10.60	61.1	59,892	0.10%	大買/
2021/01/12	49.2	10.50	131.2	10.45	10.35	-82.1	59,115	-0.14%	大賣/
2021/01/11	60.1	10.93	36.7	10.99	10.85	23.4	57,969	0.04%
2021/01/08	154.9	11.05	776	10.90	10.90	-621.2	57,432	-1.08%	大買/大賣/鉅額交易
2021/01/07	58.2	11.36	82.5	11.39	11.30	-24.3	56,509	-0.04%
2021/01/06	220.3	11.32	221	11.36	11.05	-0.7	55,457	0.00%	大買/大賣/
2021/01/05	265.2	11.80	131.9	11.75	11.60	133.3	53,284	0.25%	大買/大賣/鉅額交易
2021/01/04	173	11.56	167.4	11.59	11.55	5.7	51,270	0.01%	大買/大賣/
2020/12/31	262	11.61	299.4	11.75	11.65	-37.4	50,586	-0.07%	大買/大賣/
2020/12/30	220.9	11.53	68.7	11.61	11.45	152.2	49,068	0.31%	大買/鉅額交易
2020/12/29	346.1	11.73	277.7	11.74	11.65	68.4	47,400	0.14%	大買/大賣/
2020/12/28	149.6	11.50	159.9	11.50	11.50	-10.3	44,089	-0.02%	大買/大賣/
2020/12/25	253.7	11.60	188.3	11.64	11.55	65.5	42,388	0.15%	大買/大賣/
2020/12/24	567.8	11.09	404.6	11.05	11.40	163.2	38,064	0.43%	大買/大賣/鉅額交易
2020/12/23	439.4	10.49	415.7	10.51	10.60	23.7	32,437	0.07%	大買/大賣/
2020/12/22	356.7	10.23	511	10.49	10.15	-154.3	27,333	-0.56%	大買/大賣/鉅額交易
2020/12/21	102.3	9.56	128.2	9.64	9.69	-25.9	23,231	-0.11%	大買/大賣/
2020/12/18	44.6	9.35	28.6	9.36	9.33	16	22,392	0.07%
2020/12/17	19	9.38	0.1	9.40	9.39	18.9	22,497	0.08%
2020/12/16	48	9.44	134.1	9.43	9.43	-86.1	22,667	-0.38%	大賣/
2020/12/15	76	9.48	38	9.46	9.39	38	23,854	0.16%
2020/12/14	172	9.62	140	9.44	9.61	32	23,586	0.14%	大買/大賣/
2020/12/11	20	9.21	81	9.24	9.20	-61	22,660	-0.27%
2020/12/10	116	9.28	120.1	9.28	9.21	-4.1	22,428	-0.02%	大買/大賣/
2020/12/09	36	9.15	71.1	9.16	9.14	-35.1	22,213	-0.16%
2020/12/08	98.1	9.15	52.1	9.12	9.11	46.1	22,827	0.20%
2020/12/07	32	9.21	24.1	9.20	9.19	7.9	23,095	0.03%
2020/12/04	19	9.23	11.6	9.23	9.24	7.4	23,058	0.03%
2020/12/03	255.5	9.39	83	9.37	9.29	172.5	23,212	0.74%	大買/鉅額交易
2020/12/02	30	9.34	144	9.34	9.39	-114	23,654	-0.48%	大賣/鉅額交易
2020/12/01	26.1	9.10	39	9.09	9.15	-12.9	22,890	-0.06%
2020/11/30	106.1	9.17	107	9.18	9.10	-1	22,989	0.00%	大買/大賣/
2020/11/27	5.4	8.99	51	9.01	9.02	-45.7	22,365	-0.20%
2020/11/26	27.5	9.01	12	9.00	8.98	15.5	22,362	0.07%
2020/11/25	20.6	8.95	42	8.96	8.97	-21.4	22,468	-0.10%
2020/11/24	49	8.84	14	8.86	8.78	35	22,359	0.16%
2020/11/23	4.5	8.78	5	8.76	8.78	-0.5	22,247	0.00%
2020/11/20	8	8.69	1.4	8.69	8.67	6.6	22,177	0.03%
2020/11/19	11	8.76	34	8.78	8.76	-23	22,110	-0.10%
2020/11/18	24.1	8.71	5.1	8.72	8.71	19	22,159	0.09%
2020/11/17	9.5	8.66	18	8.67	8.70	-8.5	22,174	-0.04%
2020/11/16	75.1	8.77	48.2	8.74	8.76	26.9	22,955	0.12%
2020/11/13	94	8.98	15.1	8.98	8.95	78.9	23,032	0.34%
2020/11/12	50.3	9.03	7	9.03	8.96	43.3	23,549	0.18%
2020/11/11	141	9.16	26	9.14	9.18	115	25,285	0.45%	大買/鉅額交易
2020/11/10	0.9	8.89	78	8.93	8.95	-77.1	24,194	-0.32%
2020/11/09	5	8.79	62	8.82	8.80	-57	23,805	-0.24%
2020/11/06	3	8.75	8	8.75	8.74	-5	23,979	-0.02%
2020/11/05	0.1	8.75	23	8.75	8.74	-22.9	25,227	-0.09%
2020/11/04	17	8.79	55	8.81	8.77	-38	25,719	-0.15%
2020/11/03	0.3	8.72	25	8.73	8.73	-24.7	25,745	-0.10%
2020/11/02	4	8.59	8	8.60	8.60	-4	25,815	-0.02%
2020/10/30	27	8.61	8	8.62	8.55	19	25,878	0.07%
2020/10/29	9	8.53	312	8.49	8.68	-303	26,004	-1.17%	大賣/鉅額交易
2020/10/28	76.1	8.68	56	8.65	8.60	20.1	26,474	0.08%
2020/10/27	243	8.76	99	8.78	8.72	144	26,282	0.55%	大買/鉅額交易
2020/10/26	90.1	8.67	166.1	8.69	8.68	-76	25,823	-0.29%	大賣/
2020/10/23	2	8.45	7.5	8.43	8.44	-5.5	25,374	-0.02%
2020/10/22	9	8.30	2	8.33	8.35	7	25,510	0.03%
2020/10/21	6	8.34	1	8.35	8.33	5	25,621	0.02%
2020/10/20	11.1	8.31	1	8.32	8.31	10.1	25,669	0.04%
2020/10/19	7	8.31	6	8.34	8.31	1	25,680	0.00%
2020/10/16	56	8.38	5	8.33	8.33	51	25,636	0.20%
2020/10/15	5	8.39	0.5	8.35	8.35	4.5	25,607	0.02%
2020/10/14	16.1	8.35	0	0.00	8.41	16.1	25,559	0.06%
2020/10/13	6	8.36	91	8.31	8.33	-85	25,577	-0.33%
2020/10/12	10	8.37	0	0.00	8.34	10	25,564	0.04%
2020/10/08	6	8.48	3	8.49	8.47	3	25,478	0.01%
2020/10/07	0	0.00	2	8.50	8.52	-2	25,439	-0.01%
2020/10/06	10.1	8.50	0	0.00	8.51	10.1	25,470	0.04%
2020/10/05	11	8.40	55	8.40	8.38	-44	25,565	-0.17%
2020/09/30	4	8.38	24	8.40	8.37	-20	25,646	-0.08%
2020/09/29	0	0.00	1	8.40	8.40	-1	25,707	0.00%
2020/09/28	11	8.40	5	8.43	8.38	6	25,794	0.02%
2020/09/25	7	8.26	1	8.40	8.30	6	25,934	0.02%
2020/09/24	20	8.41	21	8.39	8.39	-1	25,815	0.00%
2020/09/23	95	8.60	3	8.61	8.57	92	25,511	0.36%
2020/09/22	47	8.71	59	8.76	8.70	-12	25,303	-0.05%
2020/09/21	121	8.90	9	8.99	8.88	112	25,042	0.45%	大買/鉅額交易
2020/09/18	36.9	9.10	80	9.11	8.97	-43.2	24,813	-0.17%
2020/09/17	17	8.96	68.5	8.95	8.91	-51.5	23,636	-0.22%
2020/09/16	73	8.84	9	8.87	8.76	64	23,298	0.27%
2020/09/15	19	8.83	4	8.91	8.85	15	23,302	0.06%
2020/09/14	27	8.88	22	8.90	8.82	5	23,265	0.02%
2020/09/11	16.3	8.99	11	9.15	8.84	5.3	23,051	0.02%
2020/09/10	24	8.99	27	9.00	8.98	-3	22,310	-0.01%
2020/09/09	21	8.61	37	8.76	8.87	-16	21,881	-0.07%
2020/09/08	41	8.86	15	8.93	8.79	26	21,684	0.12%
2020/09/07	58	9.08	78	9.06	8.94	-20	21,377	-0.09%
2020/09/04	10	8.60	34.1	8.64	8.72	-24.1	20,383	-0.12%
2020/09/03	5.1	8.70	41	8.69	8.70	-36	20,228	-0.18%
2020/09/02	19	8.51	7.2	8.61	8.50	11.8	19,923	0.06%
2020/09/01	17	8.55	3.6	8.56	8.55	13.4	20,305	0.07%
2020/08/31	5	8.64	23	8.65	8.62	-18	20,351	-0.09%
2020/08/28	1	8.52	13	8.57	8.54	-12	20,174	-0.06%
2020/08/27	4	8.40	1	8.44	8.39	3	20,130	0.01%
2020/08/26	22.5	8.40	5.1	8.43	8.42	17.5	19,980	0.09%
2020/08/25	0	0.00	13	8.39	8.36	-13	19,936	-0.07%
2020/08/24	5	8.28	11	8.29	8.27	-6	19,790	-0.03%
2020/08/21	26	8.34	47	8.37	8.38	-21	19,698	-0.11%
2020/08/20	93	8.27	82	8.39	8.21	11	19,576	0.06%
2020/08/19	41	8.79	94	8.75	8.70	-53	18,466	-0.29%
2020/08/18	62	8.84	54	9.00	8.81	8	17,921	0.04%
2020/08/17	134.8	9.03	186.1	9.06	9.11	-51.3	17,250	-0.30%	大買/大賣/
2020/08/14	5	8.44	54	8.26	8.46	-49	15,097	-0.32%
2020/08/13	6	8.28	99	8.30	8.26	-93	15,053	-0.62%
2020/08/12	8	8.39	13	8.33	8.34	-5	15,451	-0.03%
2020/08/11	67.3	8.70	17.6	8.50	8.51	49.8	15,357	0.32%
2020/08/10	111	8.57	210	8.48	8.60	-99	14,256	-0.69%	大買/大賣/
2020/08/07	14	8.43	12	8.42	8.40	2	13,828	0.01%
2020/08/06	80.5	8.44	130	8.43	8.45	-49.5	13,647	-0.36%	大賣/
2020/08/05	252	8.40	4	8.41	8.41	248	13,690	1.81%	大買/鉅額交易
2020/08/04	54	8.43	52	8.43	8.43	2	14,177	0.01%
2020/08/03	131	8.34	25.1	8.36	8.38	106	14,090	0.75%	大買/鉅額交易
2020/07/31	6	8.11	3	8.10	8.08	3	13,575	0.02%
2020/07/30	5	8.05	3	8.06	8.06	2	13,891	0.01%
2020/07/29	7	7.92	2	7.97	8.00	5	13,968	0.04%
2020/07/28	10	7.89	155.3	7.98	7.80	-145.3	14,066	-1.03%	大賣/鉅額交易
2020/07/27	10	8.07	11	8.15	8.04	-1	14,235	-0.01%
2020/07/24	9	8.17	0	0.00	8.18	9	14,352	0.06%
2020/07/23	0	0.00	3	8.29	8.28	-3	14,436	-0.02%
2020/07/22	0	0.00	8	8.28	8.30	-8	14,671	-0.05%
2020/07/21	2	8.20	12	8.22	8.21	-10	14,653	-0.07%
2020/07/20	5	8.19	0	0.00	8.20	5	14,724	0.03%
2020/07/17	8	8.24	6	8.31	8.22	2	14,766	0.01%
2020/07/16	0	0.00	13	8.25	8.25	-13	14,885	-0.09%
2020/07/15	6	8.19	2	8.20	8.20	4	14,912	0.03%
2020/07/14	2	8.20	0	0.00	8.20	2	15,044	0.01%
2020/07/13	6	8.22	0	0.00	8.21	6	15,124	0.04%
2020/07/10	43	8.19	16	8.20	8.16	27	15,252	0.18%
2020/07/09	78	8.35	15	8.33	8.32	63	15,267	0.41%
2020/07/08	119	8.39	14	8.41	8.43	105	15,320	0.69%	大買/鉅額交易
2020/07/07	71	8.37	0	0.00	8.39	71	15,564	0.46%
2020/07/06	0	0.00	2	8.43	8.42	-2	15,795	-0.01%
2020/07/03	100	8.31	0	0.00	8.30	100	15,721	0.64%
2020/07/02	21	8.31	33	8.33	8.33	-12	15,782	-0.08%
2020/07/01	0	0.00	6.3	8.26	8.30	-6.3	15,905	-0.04%
2020/06/29	42	8.28	30	8.29	8.30	12	16,160	0.07%
2020/06/24	10.1	8.37	8	8.40	8.39	2.1	16,215	0.01%
2020/06/22	3	8.37	6	8.43	8.36	-3	16,193	-0.02%
2020/06/19	1	8.36	1.2	8.36	8.36	-0.2	16,351	0.00%
2020/06/17	6	8.34	1	8.36	8.33	5	16,483	0.03%
2020/06/16	8	8.29	44	8.30	8.37	-36	16,651	-0.22%
2020/06/15	14	8.21	7	8.20	8.18	7	17,081	0.04%
2020/06/12	103	8.22	0	0.00	8.25	103	17,284	0.60%	大買/鉅額交易
2020/06/11	583	8.57	24	8.54	8.35	559	17,374	3.22%	大買/鉅額交易
2020/06/10	103	8.60	50	8.65	8.68	53	17,246	0.31%	大買/
2020/06/09	12	8.66	50	8.67	8.66	-38	17,694	-0.21%
2020/06/08	69	8.72	39.4	8.63	8.70	29.6	17,949	0.16%
2020/06/05	42	8.50	25	8.51	8.51	17	17,551	0.10%
2020/06/04	33	8.46	1	8.53	8.42	32	17,621	0.18%
2020/06/03	5	8.40	14	8.38	8.44	-9	17,802	-0.05%
2020/06/02	2	8.29	1	8.30	8.28	1	17,509	0.01%
2020/06/01	21	8.31	35	8.32	8.30	-14	17,596	-0.08%
2020/05/29	10	8.27	0	0.00	8.27	10	17,583	0.06%
2020/05/28	15	8.27	2	8.26	8.23	13	17,753	0.07%
2020/05/27	13	8.30	1.2	8.33	8.31	11.8	17,874	0.07%
2020/05/26	4	8.37	20	8.36	8.34	-16	17,961	-0.09%
2020/05/25	2	8.25	29	8.28	8.31	-27	17,946	-0.15%
2020/05/22	18	8.33	11	8.32	8.30	7	17,957	0.04%
2020/05/21	0	0.00	4	8.41	8.40	-4	17,860	-0.02%
2020/05/20	12	8.45	13	8.48	8.39	-1	17,777	-0.01%
2020/05/19	69	8.45	45	8.39	8.42	24	17,668	0.14%
2020/05/18	17	8.18	41	8.28	8.18	-24	17,277	-0.14%
2020/05/15	25	8.15	5	8.17	8.09	20	17,191	0.12%
2020/05/14	29	8.23	0	0.00	8.18	29	17,156	0.17%
2020/05/13	3	8.31	2	8.31	8.34	1	17,147	0.01%
2020/05/12	21	8.46	35	8.44	8.42	-14	17,239	-0.08%
2020/05/11	76	8.57	42	8.56	8.60	34	17,078	0.20%
2020/05/08	13	8.14	0.2	8.18	8.17	12.8	16,551	0.08%
2020/05/07	5	8.13	3	8.13	8.11	2	16,464	0.01%
2020/05/06	14	8.10	3	8.14	8.15	11	16,520	0.07%
2020/05/05	6	7.94	1	7.94	7.96	5	16,582	0.03%
2020/05/04	9	7.91	3	7.93	7.90	6	16,666	0.04%
2020/04/30	46.2	8.08	3	8.08	8.09	43.2	16,729	0.26%
2020/04/29	4	7.85	21	7.84	7.85	-17	16,834	-0.10%
2020/04/28	10	7.78	42	7.75	7.71	-32	17,134	-0.19%
2020/04/27	17	7.79	4	7.78	7.77	13	18,175	0.07%
2020/04/24	11	7.54	0	0.00	7.56	11	19,233	0.06%
2020/04/23	35.7	7.51	0	0.00	7.54	35.7	20,677	0.17%
2020/04/22	0	0.00	3	7.19	7.33	-3	21,174	-0.01%
2020/04/21	11	7.41	1	7.52	7.30	10	21,301	0.05%
2020/04/20	18	7.60	0	0.00	7.60	18	21,406	0.08%
2020/04/17	2	7.75	2	7.77	7.65	0	21,656	0.00%
2020/04/16	3	7.71	0	0.00	7.68	3	21,736	0.01%
2020/04/15	7	7.86	0	0.00	7.81	7	21,783	0.03%
2020/04/14	34	7.71	3	7.76	7.80	31	21,841	0.14%
2020/04/13	32	7.78	0	0.00	7.71	32	22,321	0.14%
2020/04/10	36.5	7.76	29	7.74	7.84	7.5	22,913	0.03%
2020/04/09	39	7.62	0	0.00	7.64	39	22,935	0.17%
2020/04/08	2	7.43	4	7.42	7.41	-2	22,830	-0.01%
2020/04/07	0	0.00	16	7.38	7.37	-16	22,885	-0.07%
2020/04/06	10	7.33	14	7.31	7.35	-4	22,845	-0.02%
2020/04/01	0	0.00	10	7.31	7.31	-10	22,874	-0.04%
2020/03/31	21	7.28	6	7.28	7.33	15	23,024	0.07%
2020/03/30	19	7.01	13	7.03	7.14	6	23,084	0.03%
2020/03/27	2	7.19	5	7.19	7.18	-3	23,876	-0.01%
2020/03/26	7	7.12	34	7.11	7.09	-27	23,856	-0.11%
2020/03/25	12	7.17	2	7.18	7.08	10	23,845	0.04%
2020/03/24	5	6.86	0	0.00	6.81	5	23,703	0.02%
2020/03/23	6	6.62	0	0.00	6.65	6	23,576	0.03%
2020/03/20	5	6.80	3	6.87	6.82	2	23,536	0.01%
2020/03/19	14	6.48	35	6.57	6.46	-21	23,427	-0.09%
2020/03/18	18	6.88	52.3	6.97	6.82	-34.2	22,886	-0.15%
2020/03/17	4	6.81	32.1	6.80	6.83	-28.1	22,581	-0.12%
2020/03/16	21	6.91	4	6.89	6.92	17	22,358	0.08%
2020/03/13	30.2	6.67	48	6.62	7.05	-17.8	22,146	-0.08%
2020/03/12	17	7.43	22.6	7.36	7.25	-5.6	21,687	-0.03%
2020/03/11	3	7.88	4	7.89	7.83	-1	21,298	0.00%
2020/03/10	4	7.81	52	7.77	7.86	-48	21,206	-0.23%
2020/03/09	12.1	8.04	2	8.00	7.98	10.1	20,903	0.05%
2020/03/06	3	8.20	0	0.00	8.21	3	20,543	0.01%
2020/03/05	1	8.24	3	8.27	8.27	-2	20,549	-0.01%
2020/03/04	6	8.18	0	0.00	8.20	6	20,502	0.03%
2020/03/03	7	8.21	1	8.24	8.20	6	20,480	0.03%
2020/03/02	1	7.94	1	8.08	8.11	0	20,363	0.00%
2020/02/27	28	8.09	0	0.00	8.10	28	20,214	0.14%
2020/02/26	0	0.00	2.5	8.13	8.13	-2.5	20,053	-0.01%
2020/02/25	2	8.12	0	0.00	8.14	2	20,123	0.01%
2020/02/24	3	8.24	4	8.26	8.19	-1	20,112	0.00%
2020/02/21	0	0.00	2.2	8.24	8.23	-2.2	20,141	-0.01%
2020/02/20	17	8.28	3	8.23	8.21	14	20,162	0.07%
2020/02/19	5	8.21	31	8.26	8.26	-26	20,094	-0.13%
2020/02/18	8	8.11	5	8.13	8.13	3	19,976	0.02%
2020/02/17	33	8.11	10	8.12	8.09	23	19,923	0.12%
2020/02/14	10	8.20	0	0.00	8.19	10	19,764	0.05%
2020/02/13	15	8.24	10	8.33	8.22	5	19,649	0.03%
2020/02/12	38	8.22	0	0.00	8.24	38	19,534	0.19%
2020/02/11	13	8.22	0.1	8.25	8.25	13	19,437	0.07%
2020/02/10	11	8.20	7	8.21	8.18	4	19,359	0.02%
2020/02/07	36	8.31	8	8.33	8.28	28	19,305	0.15%
2020/02/06	83	8.39	10	8.41	8.49	73	19,364	0.38%
2020/02/05	16.3	8.20	15	8.18	8.18	1.3	19,095	0.01%
2020/02/04	30	8.14	7	8.07	8.14	23	18,882	0.12%
2020/02/03	283	7.82	33	7.77	7.93	250	18,637	1.34%	大買/鉅額交易
2020/01/31	11	8.17	0	0.00	8.10	11	18,106	0.06%
2020/01/30	52	8.28	22	8.37	8.06	30	17,599	0.17%
2020/01/20	55	8.95	7.2	8.94	8.92	47.8	16,445	0.29%
2020/01/17	38	8.91	52	8.92	8.88	-14	15,190	-0.09%
2020/01/16	354	9.01	1	9.01	9.01	353	13,718	2.57%	大買/鉅額交易
2020/01/15	10	9.11	0	0.00	9.10	10	13,125	0.08%
2020/01/14	4	9.11	0	0.00	9.15	4	12,999	0.03%
2020/01/13	46	9.14	1	9.15	9.11	45	12,889	0.35%
2020/01/10	10	9.14	3	9.13	9.20	7	12,590	0.06%
2020/01/09	15	9.21	21	9.24	9.19	-6	12,409	-0.05%
2020/01/08	31	9.16	0	0.00	9.17	31	12,394	0.25%
2020/01/07	55	9.22	39	9.25	9.24	16	12,232	0.13%
2020/01/06	83	9.55	1	9.55	9.36	82	11,817	0.69%
2020/01/03	17	9.69	161	9.69	9.70	-144	11,116	-1.30%	大賣/鉅額交易
2020/01/02	168	9.77	18	9.77	9.74	150	10,782	1.39%	大買/鉅額交易
2019/12/31	21.1	9.81	12	9.80	9.80	9.1	10,592	0.09%
2019/12/30	8	9.97	20	9.96	9.93	-12	10,379	-0.12%
2019/12/27	7	10.00	24.2	9.98	10.00	-17.2	10,262	-0.17%
2019/12/26	0	0.00	95.1	9.99	9.98	-95.1	10,099	-0.94%
2019/12/25	53.1	10.14	265	10.10	10.15	-211.9	9,876	-2.15%	大賣/鉅額交易
2019/12/24	97.4	10.02	119	9.94	10.05	-21.6	9,898	-0.22%	大賣/
2019/12/23	5	9.63	158	9.66	9.64	-153	9,479	-1.61%	大賣/鉅額交易
2019/12/20	2	9.79	0	0.00	9.71	2	9,355	0.02%
2019/12/19	6	9.80	2	9.79	9.80	4	9,211	0.04%
2019/12/18	9	9.74	0	0.00	9.74	9	9,101	0.10%
2019/12/17	11	9.75	0	0.00	9.75	11	9,161	0.12%
2019/12/16	3.5	9.74	10	9.75	9.72	-6.5	9,223	-0.07%
2019/12/13	5	9.64	0	0.00	9.66	5	9,227	0.05%
2019/12/11	0	0.00	1	9.66	9.65	-1	10,785	-0.01%
2019/12/10	4	9.61	6	9.56	9.62	-2	10,881	-0.02%
2019/12/09	1	9.60	32	9.61	9.60	-31	10,906	-0.28%
2019/12/06	0	0.00	40	9.79	9.68	-40	10,779	-0.37%
2019/12/05	11	9.64	0	0.00	9.68	11	10,738	0.10%
2019/12/04	22	9.63	0	0.00	9.60	22	10,792	0.20%
2019/12/03	20	9.64	0	0.00	9.66	20	10,799	0.19%
2019/12/02	0	0.00	4	9.67	9.62	-4	10,791	-0.04%
2019/11/29	1	9.68	1	9.78	9.77	0	10,769	0.00%
2019/11/28	9	9.79	0	0.00	9.75	9	10,703	0.08%
2019/11/27	1	9.74	0	0.00	9.73	1	10,760	0.01%
2019/11/26	5	9.64	11.5	9.65	9.61	-6.5	10,693	-0.06%
2019/11/25	3	9.73	32	9.71	9.73	-29	10,631	-0.27%
2019/11/22	1	9.74	2.1	9.70	9.75	-1.1	10,686	-0.01%
2019/11/21	3	9.52	42	9.58	9.51	-39	10,587	-0.37%
2019/11/20	10	9.60	2	9.65	9.60	8	10,502	0.08%
2019/11/19	4	9.67	0	0.00	9.67	4	10,438	0.04%
2019/11/18	11	9.68	7	9.72	9.72	4	10,418	0.04%
2019/11/15	6	9.82	0	0.00	9.77	6	10,678	0.06%
2019/11/14	10	9.80	0	0.00	9.81	10	10,693	0.09%
2019/11/13	4	9.92	0	0.00	9.89	4	10,734	0.04%
2019/11/11	37	9.99	4	9.97	9.97	33	10,910	0.30%
2019/11/08	1	10.15	0	0.00	10.10	1	10,961	0.01%
2019/11/06	0.5	10.20	2	10.20	10.15	-1.5	11,060	-0.01%
2019/11/05	5	10.23	0.1	10.20	10.20	5	11,084	0.04%
2019/11/04	10.5	10.30	45	10.26	10.25	-34.5	10,974	-0.31%
2019/10/31	16	10.15	3	10.17	10.15	13	11,228	0.12%
2019/10/30	0.1	10.20	44	10.15	10.25	-43.9	11,255	-0.39%
2019/10/29	3	10.15	4	10.20	10.15	-1	11,259	-0.01%
2019/10/28	1	10.25	0.5	10.20	10.20	0.5	11,265	0.00%
2019/10/25	5	10.37	3	10.45	10.35	2	11,202	0.02%
2019/10/24	2	10.30	3	10.35	10.40	-1	11,145	-0.01%
2019/10/23	0	0.00	2	10.40	10.30	-2	11,158	-0.02%
2019/10/21	7	10.48	12	10.50	10.50	-5	11,061	-0.05%
2019/10/18	0	0.00	2	10.40	10.30	-2	10,901	-0.02%
2019/10/17	0	0.00	3	10.35	10.40	-3	11,490	-0.03%
2019/10/16	5	10.30	10.1	10.31	10.30	-5.1	11,447	-0.04%
2019/10/15	0.1	10.10	6	10.14	10.10	-6	11,336	-0.05%
2019/10/14	1	10.10	3	10.13	10.10	-2	11,268	-0.02%
2019/10/09	1	10.15	20	10.15	10.05	-19	11,153	-0.17%
2019/10/07	0.1	10.15	1	10.15	10.15	-1	11,367	-0.01%
2019/10/04	2	10.05	6	10.05	10.05	-4	11,315	-0.04%
2019/10/03	22	9.99	5	9.97	10.00	17	11,322	0.15%
2019/10/02	6	10.00	0	0.00	9.99	6	11,321	0.05%
2019/10/01	1	10.05	0	0.00	10.05	1	11,299	0.01%
2019/09/27	4	10.10	3	10.08	9.99	1	11,310	0.01%
2019/09/26	31	10.53	25	10.42	10.30	6	11,096	0.05%
2019/09/25	1	10.50	5	10.47	10.50	-4	10,737	-0.04%
2019/09/24	11	10.50	0	0.00	10.50	11	10,886	0.10%
2019/09/20	4	10.63	0.3	10.65	10.65	3.7	11,480	0.03%
2019/09/19	5	10.56	0.6	10.50	10.50	4.4	11,909	0.04%
2019/09/18	4	10.60	30	10.64	10.60	-26	11,986	-0.22%
2019/09/17	33	10.86	9	10.90	10.80	24	12,026	0.20%
2019/09/16	50.8	10.94	123	10.96	10.85	-72.3	12,051	-0.60%	大賣/
2019/09/12	12	10.30	16.5	10.33	10.40	-4.5	10,900	-0.04%
2019/09/11	0	0.00	10	10.30	10.25	-10	10,887	-0.09%
2019/09/09	0	0.00	348	10.20	10.15	-348	10,989	-3.17%	大賣/鉅額交易
2019/09/06	1	10.20	206.1	10.20	10.20	-205.1	11,007	-1.86%	大賣/鉅額交易
2019/09/05	0	0.00	2	10.13	10.10	-2	10,966	-0.02%
2019/09/04	6	10.09	2.1	10.05	10.10	3.9	10,962	0.04%
2019/09/03	100	10.10	2	10.10	10.05	98	11,013	0.89%
2019/09/02	2	9.97	6	9.97	10.05	-4	10,971	-0.04%
2019/08/30	0	9.94	19.2	9.95	9.93	-19.1	11,009	-0.17%
2019/08/29	7	9.71	21	9.76	9.78	-14	11,027	-0.13%
2019/08/28	0.5	9.68	12	9.62	9.66	-11.5	11,085	-0.10%
2019/08/27	15	9.52	0	0.00	9.49	15	11,120	0.13%
2019/08/26	11	9.59	0	0.00	9.58	11	11,155	0.10%
2019/08/23	26	9.74	0	0.00	9.75	26	11,180	0.23%
2019/08/22	13	9.78	6	9.87	9.78	7	11,228	0.06%
2019/08/21	6	9.76	32	9.85	9.80	-26	11,427	-0.23%
2019/08/20	0	0.00	3	9.89	9.82	-3	11,420	-0.03%
2019/08/19	4.4	9.67	23	9.62	9.69	-18.6	11,153	-0.17%
2019/08/16	5	9.35	20	9.28	9.41	-15	11,073	-0.14%
2019/08/15	27	9.25	209	9.34	9.23	-182	11,016	-1.65%	大賣/鉅額交易
2019/08/14	14	9.54	16	9.53	9.49	-2	10,888	-0.02%
2019/08/13	17.1	9.61	10	9.62	9.50	7.1	10,840	0.07%
2019/08/12	3	9.81	10	9.79	9.77	-7	10,783	-0.06%
2019/08/08	5	9.93	19	9.97	9.96	-14	10,691	-0.13%
2019/08/07	7	9.98	2.8	10.00	9.95	4.2	10,675	0.04%
2019/08/06	17	9.88	21	9.90	9.96	-4	10,759	-0.04%
2019/08/05	13	10.03	0.3	10.25	10.05	12.8	10,753	0.12%
2019/08/02	0	0.00	0.5	10.40	10.25	-0.5	10,649	0.00%
2019/08/01	0	0.00	16	10.40	10.40	-16	10,626	-0.15%
2019/07/31	1	10.45	0.1	10.45	10.40	0.9	10,633	0.01%
2019/07/30	1.6	10.50	3	10.48	10.45	-1.5	10,667	-0.01%
2019/07/29	35	10.40	0	0.00	10.40	35	10,755	0.33%
2019/07/26	1	10.45	19	10.45	10.40	-18	10,826	-0.17%
2019/07/25	0	0.00	3	10.50	10.45	-3	10,845	-0.03%
2019/07/24	0	0.00	51	10.45	10.45	-51	10,863	-0.47%
2019/07/23	0	0.00	5	10.45	10.40	-5	10,947	-0.05%
2019/07/22	0.2	10.50	5	10.55	10.45	-4.9	11,267	-0.04%
2019/07/19	0	0.00	17	10.61	10.50	-17	11,356	-0.15%
2019/07/18	5	10.40	2	10.45	10.40	3	10,792	0.03%
2019/07/17	10	10.50	0	0.00	10.45	10	10,772	0.09%
2019/07/16	1	10.55	0	0.00	10.50	1	10,803	0.01%
2019/07/15	0	0.00	10.6	10.60	10.50	-10.6	10,882	-0.10%
2019/07/12	11	10.55	20	10.60	10.50	-9	11,015	-0.08%
2019/07/11	45	10.60	20	10.60	10.60	25	11,057	0.23%
2019/07/09	13	10.41	0	0.00	10.45	13	10,986	0.12%
2019/07/08	0	0.00	18.3	10.50	10.40	-18.3	11,049	-0.17%
2019/07/05	49	10.49	20	10.45	10.50	29	11,179	0.26%
2019/07/03	26	10.37	0	0.00	10.35	26	11,426	0.23%
2019/07/02	82	10.42	1	10.50	10.45	81	11,507	0.70%
2019/07/01	8	10.52	8	10.65	10.55	0	11,515	0.00%
2019/06/28	199	10.52	35	10.55	10.55	164	11,464	1.43%	大買/鉅額交易
2019/06/27	111	10.70	110	10.70	10.65	1	11,713	0.01%	大買/大賣/
2019/06/26	70	11.60	14	11.61	11.60	56	11,554	0.48%
2019/06/25	128	11.61	10	11.65	11.65	118	11,551	1.02%	大買/鉅額交易
2019/06/24	63	11.65	5	11.65	11.70	58	11,760	0.49%
2019/06/21	506	11.64	149	11.69	11.65	357	11,976	2.98%	大買/大賣/鉅額交易
2019/06/20	3	11.55	4.3	11.55	11.60	-1.3	12,563	-0.01%
2019/06/19	0	0.00	41	11.50	11.55	-41	12,556	-0.33%
2019/06/18	44	11.40	0	0.00	11.35	44	12,554	0.35%
2019/06/17	153	11.40	5	11.40	11.45	148	12,512	1.18%	大買/鉅額交易
2019/06/14	2	11.30	30	11.28	11.30	-28	12,449	-0.22%
2019/06/13	3	11.25	0	0.00	11.25	3	12,448	0.02%
2019/06/12	2	11.25	20	11.30	11.25	-18	12,465	-0.14%
2019/06/11	17	11.19	0	0.00	11.15	17	12,487	0.14%
2019/06/06	67	11.21	15	11.21	11.20	52	12,872	0.40%
2019/06/05	4	11.34	27	11.34	11.30	-23	12,938	-0.18%
2019/06/04	31	11.25	0	0.00	11.25	31	12,859	0.24%
2019/06/03	15	11.27	0	0.00	11.30	15	12,816	0.12%
2019/05/31	2.5	11.41	0	0.00	11.45	2.5	12,820	0.02%
2019/05/29	1	11.45	10	11.50	11.45	-9	12,798	-0.07%
2019/05/28	8	11.50	20	11.55	11.50	-12	12,791	-0.09%
2019/05/27	82	11.32	0	0.00	11.35	82	12,660	0.65%
2019/05/24	2	11.25	0	0.00	11.25	2	12,730	0.02%
2019/05/23	16	11.38	0	0.00	11.35	16	12,748	0.13%
2019/05/22	0	0.00	2	11.40	11.45	-2	12,871	-0.02%
2019/05/20	4	11.24	0	0.00	11.20	4	13,424	0.03%
2019/05/17	15	11.27	0	0.00	11.20	15	13,567	0.11%
2019/05/16	0	0.00	12	11.40	11.30	-12	13,486	-0.09%
2019/05/15	3	11.32	2	11.30	11.30	1	13,521	0.01%
2019/05/14	2	11.25	5	11.35	11.35	-3	13,675	-0.02%
2019/05/13	1	11.30	0.8	11.30	11.25	0.2	13,741	0.00%
2019/05/10	18	11.45	48	11.50	11.45	-30	13,745	-0.22%
2019/05/09	3	11.55	10	11.55	11.60	-7	13,654	-0.05%
2019/05/06	20	11.57	11	11.55	11.60	9	13,642	0.07%
2019/05/03	12	11.65	0	0.00	11.60	12	13,571	0.09%
2019/04/30	0	0.00	11	11.57	11.65	-11	13,573	-0.08%
2019/04/29	3	11.58	32	11.64	11.55	-29	13,602	-0.21%
2019/04/26	37	11.53	1	11.50	11.50	36	13,542	0.27%
2019/04/25	31	11.68	3	11.72	11.65	28	13,216	0.21%
2019/04/24	10	11.75	1	11.75	11.75	9	13,092	0.07%
2019/04/22	16	11.81	3	11.75	11.80	13	13,081	0.10%
2019/04/19	2	11.75	31	11.73	11.75	-29	13,060	-0.22%
2019/04/18	5	11.78	5	11.65	11.55	0	13,012	0.00%
2019/04/17	31	11.90	0	0.00	11.85	31	12,857	0.24%
2019/04/15	20	11.80	8	11.82	11.80	12	12,754	0.09%
2019/04/12	2	11.85	1	11.75	11.75	1	12,862	0.01%
2019/04/11	17	11.94	5	11.85	11.85	12	12,904	0.09%
2019/04/10	21	11.80	5	11.86	11.95	16	12,780	0.13%
2019/04/09	23	11.90	6	11.90	11.85	17	12,811	0.13%
2019/04/08	12	12.00	0	0.00	11.90	12	12,787	0.09%
2019/04/03	12	11.97	2	11.90	11.90	10	12,618	0.08%
2019/04/02	29	11.81	40	11.80	11.75	-11	12,481	-0.09%
2019/04/01	19	11.80	34	11.83	11.80	-15	12,369	-0.12%
2019/03/29	148	12.14	93	12.10	12.10	55	11,875	0.46%	大買/
2019/03/28	90	12.18	23	12.21	12.20	67	11,643	0.58%
2019/03/27	114	11.94	89	11.99	12.00	25	11,178	0.22%	大買/
2019/03/26	77	11.84	0	0.00	11.75	77	10,816	0.71%
2019/03/25	48	11.66	23	11.57	11.75	25	10,529	0.24%
2019/03/22	2	11.33	2	11.30	11.25	0	9,650	0.00%
2019/03/21	3	11.35	5	11.25	11.35	-2	9,667	-0.02%
2019/03/20	0	0.00	1	11.15	11.15	-1	9,733	-0.01%
2019/03/19	9.5	11.23	0	0.00	11.20	9.5	9,770	0.10%
2019/03/18	5	11.23	3	11.20	11.30	2	9,784	0.02%
2019/03/14	1	11.20	0	0.00	11.15	1	9,853	0.01%
2019/03/13	9.5	11.26	1	11.35	11.30	8.5	10,090	0.08%
2019/03/12	14.5	11.18	3	11.20	11.30	11.5	10,076	0.11%
2019/03/11	0.5	11.10	0	0.00	11.15	0.5	10,121	0.00%
2019/03/08	7	10.95	0	0.00	10.90	7	10,348	0.07%
2019/03/07	2	11.00	0	0.00	11.00	2	10,629	0.02%
2019/03/05	1	10.95	10	11.00	11.00	-9	11,349	-0.08%
2019/03/04	24	10.99	0	0.00	11.05	24	11,899	0.20%
2019/02/27	2	11.00	2	10.95	10.95	0	13,393	0.00%
2019/02/26	1	11.00	0	0.00	10.95	1	13,356	0.01%
2019/02/22	0	0.00	24	11.10	11.10	-24	13,344	-0.18%
2019/02/21	0	0.00	2	11.10	11.20	-2	13,374	-0.01%
2019/02/20	0	0.00	10.3	11.17	11.15	-10.3	13,304	-0.08%
2019/02/19	24	11.25	12	11.26	11.15	12	13,294	0.09%
2019/02/18	1	10.75	20	10.78	10.95	-19	13,089	-0.15%
2019/02/15	3	10.75	0	0.00	10.70	3	13,084	0.02%
2019/02/14	6	10.85	0	0.00	10.85	6	13,216	0.05%
2019/02/13	4	10.88	7	10.76	10.90	-3	13,218	-0.02%
2019/02/12	12	10.66	8	10.65	10.65	4	13,113	0.03%
2019/02/11	5	10.60	0	0.00	10.60	5	13,051	0.04%
2019/01/29	0	10.65	0	0.00	10.65	0	13,152	0.00%
2019/01/28	15	10.72	0	0.00	10.75	15	13,159	0.11%
2019/01/25	5	10.60	0	0.00	10.60	5	13,307	0.04%
2019/01/24	3	10.55	1	10.50	10.50	2	13,394	0.02%
2019/01/23	1	10.60	10	10.65	10.60	-9	13,465	-0.07%
2019/01/22	1	10.65	0	0.00	10.60	1	13,503	0.01%
2019/01/21	4	10.83	51	10.89	10.80	-47	13,520	-0.35%
2019/01/18	6	10.70	1	10.70	10.75	5	13,728	0.04%
2019/01/17	3	10.72	3	10.65	10.65	0	14,270	0.00%
2019/01/15	0	0.00	0.4	10.70	10.70	-0.4	14,501	0.00%
2019/01/14	11	10.67	4	10.85	10.60	7	14,566	0.05%
2019/01/11	52	10.80	4	10.88	10.75	48	14,846	0.32%
2019/01/09	1	10.95	45	10.83	11.00	-44	14,981	-0.29%
2019/01/08	9	10.71	1	10.70	10.70	8	14,980	0.05%
2019/01/07	46	10.69	39	10.75	10.85	7	15,011	0.05%
2019/01/04	18	10.35	23	10.40	10.45	-5	15,213	-0.03%
2019/01/03	4	10.73	0	0.00	10.65	4	15,562	0.03%
2019/01/02	1	11.00	0	0.00	10.90	1	15,526	0.01%
2018/12/28	9	11.06	5	10.95	10.95	4	15,586	0.03%
2018/12/27	18	11.18	25	11.26	11.15	-7	15,631	-0.04%
2018/12/26	10	11.18	10	11.15	11.05	0	15,606	0.00%
2018/12/25	13	11.17	10	11.23	11.15	3	15,701	0.02%
2018/12/24	18	11.37	36	11.38	11.40	-18	15,815	-0.11%
2018/12/22	1	11.30	0	0.00	11.30	1	15,941	0.01%
2018/12/21	28	11.27	7	11.31	11.30	21	16,090	0.13%
2018/12/20	16	11.33	15	11.38	11.30	1	16,608	0.01%
2018/12/19	7	11.36	9	11.38	11.35	-2	16,698	-0.01%
2018/12/18	10	11.35	6	11.31	11.30	4	17,059	0.02%
2018/12/17	1	11.70	1	11.60	11.55	0	17,099	0.00%
2018/12/14	15	11.58	12	11.61	11.60	3	17,109	0.02%
2018/12/13	17	11.71	7	11.74	11.75	10	17,125	0.06%
2018/12/12	5	11.90	1	11.90	11.90	4	16,952	0.02%
2018/12/11	0	0.00	10	11.85	11.85	-10	16,882	-0.06%
2018/12/10	0	0.00	1	11.75	11.75	-1	16,897	-0.01%
2018/12/07	0	0.00	11	11.90	11.95	-11	16,920	-0.07%
2018/12/06	28	11.87	21.7	11.88	11.75	6.4	16,849	0.04%
2018/12/05	32	12.02	5	12.10	12.10	27	16,597	0.16%
2018/12/04	5	11.97	0	0.00	12.15	5	16,606	0.03%
2018/12/03	19.2	12.11	18	12.12	12.10	1.2	16,448	0.01%
2018/11/30	2	11.95	15	11.95	11.95	-13	16,180	-0.08%
2018/11/29	16	11.88	6	11.93	11.85	10	16,027	0.06%
2018/11/28	26	11.99	32	11.95	12.00	-6	15,802	-0.04%
2018/11/27	18.5	11.80	12	11.90	11.90	6.5	16,198	0.04%
2018/11/26	88	12.05	91.6	12.18	12.00	-3.6	15,835	-0.02%
2018/11/23	4	11.20	19	11.22	11.20	-15	14,325	-0.10%
2018/11/22	16	11.15	1	11.25	11.15	15	14,377	0.10%
2018/11/20	20	11.28	0	0.00	11.25	20	14,461	0.14%
2018/11/19	1	11.40	1	11.35	11.35	0	14,546	0.00%
2018/11/16	20	11.38	1	11.30	11.30	19	14,692	0.13%
2018/11/15	15	11.28	27	11.34	11.40	-12	15,227	-0.08%
2018/11/14	5	11.06	0	0.00	11.00	5	15,130	0.03%
2018/11/13	11	11.00	0	0.00	11.15	11	15,201	0.07%
2018/11/12	0	0.00	1	11.15	11.15	-1	15,263	-0.01%
2018/11/09	9	11.36	5	11.40	11.30	4	15,258	0.03%
2018/11/08	4	11.53	0	0.00	11.50	4	15,346	0.03%
2018/11/07	16	11.55	24	11.51	11.55	-8	15,540	-0.05%
2018/11/06	13	11.30	16	11.36	11.30	-3	15,717	-0.02%
2018/11/05	4	11.18	0	0.00	11.20	4	15,742	0.03%
2018/11/02	3	11.25	1	11.20	11.25	2	15,812	0.01%
2018/11/01	13	11.28	5	11.42	11.40	8	16,125	0.05%
2018/10/31	13	11.34	5	11.40	11.30	8	16,082	0.05%
2018/10/30	0	0.00	12	11.15	11.20	-12	16,103	-0.07%
2018/10/29	7	11.10	0	0.00	11.10	7	16,336	0.04%
2018/10/26	11	11.13	20	11.19	11.15	-9	16,500	-0.05%
2018/10/25	30	11.08	14	11.30	10.90	16	16,624	0.10%
2018/10/24	0	0.00	0.1	11.75	11.65	-0.1	16,833	0.00%
2018/10/23	4	11.85	0	0.00	11.75	4	16,980	0.02%
2018/10/22	22	12.09	21	12.12	12.15	1	17,275	0.01%
2018/10/19	20	11.82	9	11.99	12.00	11	17,536	0.06%
2018/10/18	36	12.49	20	12.43	12.35	16	17,417	0.09%
2018/10/17	23	12.72	19	12.76	12.60	4	17,779	0.02%
2018/10/16	25	12.74	24	12.80	12.70	1	18,763	0.01%
2018/10/15	13	12.72	10	12.78	12.75	3	18,852	0.02%
2018/10/12	28	12.79	30	12.84	12.90	-2	18,899	-0.01%
2018/10/11	13	12.57	1	12.70	12.55	12	18,787	0.06%
2018/10/09	10	13.55	17	13.65	13.65	-7	18,293	-0.04%
2018/10/08	0	0.00	6	13.63	13.55	-6	18,217	-0.03%
2018/10/05	29	13.52	10	13.71	13.50	19	18,269	0.10%
2018/10/04	7	13.85	5	13.80	13.80	2	18,044	0.01%
2018/10/03	19	13.94	14.4	14.03	13.95	4.7	17,963	0.03%
2018/10/02	5	14.04	9	14.07	14.10	-4	17,987	-0.02%
2018/10/01	17	14.00	14	14.05	14.00	3	17,916	0.02%
2018/09/28	15	13.88	10	13.92	13.95	5	17,999	0.03%
2018/09/27	35	14.05	24	14.04	13.95	11	17,897	0.06%
2018/09/26	6	13.75	6	13.88	13.80	0	17,415	0.00%
2018/09/25	27	13.86	19	13.82	13.70	8	17,393	0.05%
2018/09/21	0	0.00	8	13.58	13.65	-8	17,025	-0.05%
2018/09/20	12	13.55	0	0.00	13.45	12	16,935	0.07%
2018/09/19	0	13.50	0	0.00	13.60	0	17,239	0.00%
2018/09/18	3	13.50	0	0.00	13.50	3	17,217	0.02%
2018/09/14	12	13.51	6	13.53	13.55	6	17,393	0.03%
2018/09/13	12	13.36	18	13.42	13.45	-6	17,371	-0.03%
2018/09/12	4	13.20	3	13.25	13.20	1	17,357	0.01%
2018/09/11	12	13.23	8	13.33	13.30	4	17,591	0.02%
2018/09/10	10	13.20	12	13.27	13.20	-2	17,817	-0.01%
2018/09/07	4	13.55	8	13.63	13.55	-4	17,820	-0.02%
2018/09/06	1	13.60	7	13.65	13.65	-6	18,020	-0.03%
2018/09/05	10	13.70	12	13.55	13.55	-2	18,040	-0.01%
2018/09/04	13	13.39	11	13.47	13.50	2	18,070	0.01%
2018/09/03	36	13.48	20	13.46	13.35	16	18,035	0.09%
2018/08/31	18	14.20	1	14.20	14.20	17	17,430	0.10%
2018/08/30	21	14.18	23	14.21	14.20	-2	17,399	-0.01%
2018/08/29	10	14.20	47	14.20	14.15	-37	17,514	-0.21%
2018/08/28	15	14.27	82	14.30	14.25	-67	17,658	-0.38%
2018/08/27	1	14.15	2	14.20	14.20	-1	17,681	-0.01%
2018/08/24	1	14.00	671	14.10	14.10	-670	17,750	-3.77%	大賣/鉅額交易
2018/08/23	222	14.24	122	14.26	14.30	100	17,898	0.56%	大買/大賣/
2018/08/22	573	14.42	16	14.39	14.35	557	17,973	3.10%	大買/鉅額交易
2018/08/21	0	0.00	38	14.05	14.15	-38	17,643	-0.22%
2018/08/20	0	0.00	4	14.14	14.00	-4	17,768	-0.02%
2018/08/17	2	14.03	5	13.97	13.95	-3	17,942	-0.02%
2018/08/16	12	13.71	7	13.65	13.75	5	18,338	0.03%
2018/08/15	12	13.80	2	13.80	13.75	10	19,433	0.05%
2018/08/14	1	13.90	16	13.83	13.95	-15	20,082	-0.07%
2018/08/13	34	13.54	12	13.45	13.40	22	21,026	0.10%
2018/08/10	27	14.01	40	14.01	13.95	-13	24,887	-0.05%
2018/08/09	2	14.05	0	0.00	14.15	2	26,272	0.01%
2018/08/08	17	14.28	70	14.25	14.25	-53	26,233	-0.20%
2018/08/07	0	0.00	2	14.05	14.05	-2	25,842	-0.01%
2018/08/06	20	14.05	2	14.10	14.05	18	25,881	0.07%
2018/08/03	13	13.95	101	14.12	14.00	-88	26,071	-0.34%	大賣/
2018/08/02	2	13.95	1	13.90	13.90	1	25,905	0.00%
2018/08/01	6	14.19	19	14.19	14.15	-13	25,705	-0.05%
2018/07/31	16	13.90	51	14.02	14.10	-35	25,588	-0.14%
2018/07/30	67	13.81	6	13.70	13.70	61	24,900	0.24%
2018/07/27	12	13.85	6	13.85	13.90	6	24,803	0.02%
2018/07/26	3	13.70	28	13.69	13.70	-25	24,457	-0.10%
2018/07/25	9	13.49	44	13.53	13.50	-35	24,183	-0.14%
2018/07/24	68	13.41	35	13.46	13.45	33	24,084	0.14%
2018/07/23	60	13.40	34	13.55	13.60	26	23,675	0.11%
2018/07/20	3	12.98	3	13.03	12.90	0	22,980	0.00%
2018/07/19	81	12.85	0	0.00	12.85	81	22,868	0.35%
2018/07/18	21	12.90	11	12.90	12.90	10	22,965	0.04%
2018/07/17	20	12.75	0	0.00	12.65	20	22,942	0.09%
2018/07/16	0	0.00	5	12.85	12.75	-5	23,027	-0.02%
2018/07/13	5	12.90	5	12.95	12.90	0	23,274	0.00%
2018/07/12	4	12.75	0	0.00	12.80	4	23,382	0.02%
2018/07/11	0	0.00	29	12.79	12.80	-29	23,704	-0.12%
2018/07/10	28	12.92	75	12.85	12.90	-47	24,766	-0.19%
2018/07/09	25	12.65	17	12.60	12.65	8	24,741	0.03%
2018/07/06	11	12.45	50	12.42	12.45	-39	24,825	-0.16%
2018/07/05	20	12.68	0	0.00	12.60	20	24,845	0.08%
2018/07/04	5	12.64	4	12.71	12.60	1	24,938	0.00%
2018/07/03	1.5	12.63	1	12.65	12.60	0.5	24,933	0.00%
2018/07/02	31	12.89	5	12.91	12.85	26	24,901	0.10%
2018/06/29	1	12.90	25	12.95	13.00	-24	25,090	-0.10%
2018/06/28	17	12.98	8	13.06	12.85	9	25,274	0.04%
2018/06/27	21	12.77	27	12.75	12.75	-6	25,035	-0.02%
2018/06/26	16	12.60	19	12.64	12.60	-3	24,983	-0.01%
2018/06/25	1	12.95	0.2	12.85	12.85	0.8	24,877	0.00%
2018/06/22	10	13.00	5	12.92	12.95	5	24,964	0.02%
2018/06/21	6	12.99	3	12.95	12.95	3	25,038	0.01%
2018/06/20	3	12.85	0	0.00	12.85	3	25,306	0.01%
2018/06/19	10	13.02	3	13.07	13.00	7	25,290	0.03%
2018/06/15	0.2	13.30	0	0.00	13.30	0.2	25,222	0.00%
2018/06/14	7	13.35	2	13.48	13.50	5	25,315	0.02%
2018/06/13	18	13.36	18	13.42	13.35	0	25,044	0.00%
2018/06/12	40	13.36	31	13.45	13.30	9	25,052	0.04%
2018/06/11	6	13.47	3	13.45	13.45	3	24,972	0.01%
2018/06/08	29.1	13.50	28	13.56	13.45	1.1	25,112	0.00%
2018/06/07	34	13.52	15	13.59	13.50	19	25,034	0.08%
2018/06/06	25	13.60	11	13.55	13.55	14	25,141	0.06%
2018/06/05	23	13.65	23	13.53	13.50	0	25,057	0.00%
2018/06/04	37	13.70	41	13.70	13.70	-4	25,053	-0.02%
2018/06/01	23	13.65	20	13.65	13.60	3	25,100	0.01%
2018/05/31	26	13.57	60	13.59	13.80	-34	25,265	-0.13%
2018/05/30	26	13.40	12	13.44	13.45	14	25,469	0.05%
2018/05/29	62	13.79	99	13.76	13.65	-37	25,597	-0.14%
2018/05/28	15	13.57	30	13.60	13.55	-15	26,026	-0.06%
2018/05/25	25	13.72	19	13.69	13.65	6	27,923	0.02%
2018/05/24	27	13.86	117	13.94	13.85	-90	27,757	-0.32%	大賣/
2018/05/23	80	14.29	83	14.30	14.10	-3	27,518	-0.01%
2018/05/22	26	14.22	24.2	14.16	14.10	1.8	26,408	0.01%
2018/05/21	101	14.53	54	14.49	14.40	47	25,899	0.18%	大買/
2018/05/18	293	14.45	241	14.39	14.75	52	24,969	0.21%	大買/大賣/
2018/05/17	9	13.43	34	13.38	13.45	-25	21,321	-0.12%
2018/05/15	1	12.95	0.1	12.80	12.85	1	20,689	0.00%
2018/05/14	41.3	13.00	11	13.00	13.00	30.3	22,081	0.14%
2018/05/11	43	13.09	23	13.10	13.05	20	22,326	0.09%
2018/05/10	8	12.90	9	12.94	12.95	-1	22,365	0.00%
2018/05/09	10	12.80	12	12.80	12.80	-2	23,291	-0.01%
2018/05/08	13	12.89	12	12.69	12.95	1	23,934	0.00%
2018/05/07	16	12.57	24	12.57	12.55	-8	24,498	-0.03%
2018/05/04	11	12.63	10	12.65	12.60	1	25,094	0.00%
2018/05/03	82	12.84	3	12.85	12.75	79	25,345	0.31%
2018/05/02	0	0.00	8	12.95	12.90	-8	25,762	-0.03%
2018/04/30	0	0.00	27	13.00	13.05	-27	25,993	-0.10%
2018/04/27	7	13.03	0	0.00	12.95	7	26,210	0.03%
2018/04/26	0	0.00	16	13.13	13.05	-16	26,556	-0.06%
2018/04/25	0	0.00	4	12.80	12.90	-4	26,713	-0.01%
2018/04/24	11	12.90	9	12.88	12.75	2	27,182	0.01%
2018/04/23	24	13.01	10	12.92	12.90	14	27,672	0.05%
2018/04/20	11	12.95	1	12.95	13.00	10	28,240	0.04%
2018/04/19	21	13.03	13	12.96	12.95	8	28,764	0.03%
2018/04/18	10	12.80	13	12.87	12.85	-3	29,886	-0.01%
2018/04/17	16	12.85	7	12.81	12.80	9	30,253	0.03%
2018/04/16	38	13.37	71	13.30	13.20	-33	31,571	-0.10%
2018/04/13	84	12.86	27	12.85	12.85	57	32,150	0.18%
2018/04/12	9	12.71	4	12.70	12.70	5	32,601	0.02%
2018/04/11	9	12.92	1	12.90	12.90	8	32,754	0.02%
2018/04/10	1	12.60	22	12.72	12.80	-21	33,178	-0.06%
2018/04/09	25	12.60	6	12.60	12.60	19	34,917	0.05%
2018/04/03	35	12.69	20	12.70	12.65	15	35,076	0.04%
2018/04/02	20.2	12.70	44	12.68	12.85	-23.8	35,599	-0.07%
2018/03/31	42	12.42	44	12.53	12.55	-2	35,928	-0.01%
2018/03/30	24.5	12.50	22	12.42	12.40	2.5	36,992	0.01%
2018/03/29	21	12.47	20	12.58	12.55	1	37,583	0.00%
2018/03/28	24	12.50	11	12.55	12.50	13	37,799	0.03%
2018/03/27	9	12.64	7	12.67	12.60	2	37,974	0.01%
2018/03/26	6	12.56	5	12.70	12.55	1	38,411	0.00%
2018/03/23	20	12.59	21	12.64	12.55	-1	38,643	0.00%
2018/03/22	30	12.96	27	13.01	12.90	3	38,762	0.01%
2018/03/21	11	13.01	14	13.04	12.95	-3	39,054	-0.01%
2018/03/20	21	12.88	28	12.88	12.95	-7	39,650	-0.02%
2018/03/19	22	12.90	46	12.90	12.85	-24	39,952	-0.06%
2018/03/16	6	12.95	7	13.01	12.90	-1	41,000	0.00%
2018/03/15	10	13.03	7	13.01	13.00	3	41,680	0.01%
2018/03/14	0	0.00	23	12.99	12.95	-23	42,253	-0.05%
2018/03/13	24	12.90	1	12.90	12.85	23	42,959	0.05%
2018/03/12	19	12.96	32	12.98	12.95	-13	44,768	-0.03%
2018/03/09	28	12.91	25	12.87	12.85	3	46,280	0.01%
2018/03/08	6	12.94	17	12.88	12.90	-11	48,373	-0.02%
2018/03/07	11	12.76	26	12.82	12.70	-15	49,460	-0.03%
2018/03/06	32	12.95	27	12.90	12.80	5	53,034	0.01%
2018/03/05	40	13.06	32	13.07	12.80	8	56,286	0.01%
2018/03/02	67	13.20	128	13.22	13.35	-61	58,013	-0.11%	大賣/
2018/03/01	102	13.07	37	13.11	13.10	65	60,545	0.11%	大買/
2018/02/27	122	13.77	197	13.77	13.45	-75	60,173	-0.12%	大買/大賣/
2018/02/26	5	14.55	66	14.53	14.60	-61	58,898	-0.10%
2018/02/23	23	14.55	29	14.50	14.55	-6	58,997	-0.01%
2018/02/22	8	14.21	18	14.22	14.20	-10	59,179	-0.02%
2018/02/21	24	14.17	42	14.29	14.30	-18	59,466	-0.03%
2018/02/12	40	13.94	9	13.96	13.90	31	59,421	0.05%
2018/02/09	47	13.65	54	13.71	13.85	-7	59,429	-0.01%
2018/02/08	27	14.29	27	14.42	14.25	0	59,163	0.00%
2018/02/07	19	14.44	13	14.55	14.35	6	59,225	0.01%
2018/02/06	50	14.08	26	14.18	13.85	24	59,733	0.04%
2018/02/05	25	15.09	19	15.01	15.10	6	61,025	0.01%
2018/02/02	7	15.44	8	15.53	15.45	-1	60,847	0.00%
2018/02/01	48.3	15.53	56	15.52	15.50	-7.7	60,691	-0.01%
2018/01/31	55	14.83	106	15.01	15.25	-51	59,865	-0.09%	大賣/
2018/01/30	46	15.17	41	15.13	15.10	5	59,446	0.01%
2018/01/29	123	15.50	5	15.50	15.50	118	59,258	0.20%	大買/鉅額交易
2018/01/26	3	15.42	0	0.00	15.45	3	58,713	0.01%
2018/01/25	46	15.55	22	15.64	15.50	24	58,434	0.04%
2018/01/24	17	15.51	26	15.55	15.45	-9	58,102	-0.02%
2018/01/23	29	15.50	2	15.55	15.50	27	58,144	0.05%
2018/01/22	9	15.61	31	15.53	15.70	-22	58,547	-0.04%
2018/01/19	22	15.51	8	15.52	15.55	14	58,402	0.02%
2018/01/18	22	15.63	0	0.00	15.55	22	57,928	0.04%
2018/01/17	4	15.69	22	15.70	15.65	-18	57,672	-0.03%
2018/01/16	67	15.86	238	15.95	15.95	-171	57,114	-0.30%	大賣/鉅額交易
2018/01/15	0	0.00	23	16.11	16.20	-23	56,860	-0.04%
2018/01/12	32	16.20	43	16.14	16.15	-11	56,332	-0.02%
2018/01/11	40	15.94	16	15.98	15.90	24	55,148	0.04%
2018/01/10	54	16.03	57	16.08	16.15	-3	54,748	-0.01%
2018/01/09	133	16.01	116	15.96	15.90	17	53,388	0.03%	大買/大賣/
2018/01/08	13	15.66	76	15.69	15.65	-63	52,414	-0.12%
2018/01/05	22	15.61	1	15.50	15.50	21	52,302	0.04%
2018/01/04	21	15.57	51	15.55	15.65	-30	52,143	-0.06%
2018/01/03	95	15.87	68	15.78	15.70	27	51,762	0.05%
2018/01/02	33	15.37	2	15.45	15.40	31	50,516	0.06%