國票金 (2889)-國泰-台中券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
14.35
漲跌
▲0.10
漲幅
+0.70%
成交量
2,526張
產業
上市金融類股
729人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國票金 (2889)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/11/20	52.8	14.31	16	14.35	14.25	36.7	6,439	0.57%
2024/11/19	26	14.38	26.2	14.48	14.50	-0.2	6,448	0.00%
2024/11/18	9	14.16	47.3	14.39	14.50	-38.3	6,382	-0.60%
2024/11/15	11.2	14.14	9	14.33	14.15	2.2	6,312	0.03%
2024/11/14	19	14.18	13.5	14.25	14.20	5.6	6,293	0.09%
2024/11/13	110.7	14.26	32.1	14.28	14.25	78.5	6,263	1.25%	大買/
2024/11/12	9	14.25	29	14.53	14.60	-20	6,246	-0.32%
2024/11/11	45	14.36	20	14.39	14.40	25	6,214	0.40%
2024/11/08	70.4	14.49	36.7	14.56	14.60	33.7	6,180	0.54%
2024/11/07	38.4	14.61	35	14.67	14.70	3.4	6,183	0.05%
2024/11/06	22.3	14.69	9.5	14.73	14.75	12.7	6,205	0.21%
2024/11/05	19.8	14.68	8	14.71	14.80	11.8	6,278	0.19%
2024/11/04	22.3	14.84	9.2	14.90	14.80	13.1	6,410	0.20%
2024/11/01	0.5	14.80	4	14.88	15.00	-3.5	6,616	-0.05%
2024/10/30	19.3	14.69	25	14.72	14.75	-5.7	6,636	-0.09%
2024/10/29	30.7	14.75	23	14.77	14.75	7.7	6,673	0.12%
2024/10/28	19.7	14.87	12.6	14.95	14.85	7.1	6,707	0.11%
2024/10/25	28	14.94	12.1	15.02	14.90	15.9	6,810	0.23%
2024/10/24	31.2	15.02	16	15.12	15.15	15.2	6,892	0.22%
2024/10/23	30.8	15.14	12.7	15.16	15.05	18.1	6,978	0.26%
2024/10/22	36.5	15.34	18.5	15.41	15.25	18	7,019	0.26%
2024/10/21	12.5	15.40	9.5	15.53	15.55	3	7,073	0.04%
2024/10/18	15	15.58	10.6	15.66	15.55	4.4	7,202	0.06%
2024/10/17	3	15.48	18.2	15.61	15.65	-15.1	7,294	-0.21%
2024/10/16	10.2	15.39	0.4	15.50	15.55	9.8	7,358	0.13%
2024/10/15	1.1	15.45	38.2	15.49	15.60	-37.1	7,375	-0.50%
2024/10/14	3	15.30	20.1	15.36	15.45	-17.1	8,041	-0.21%
2024/10/11	28.1	15.16	6.2	15.19	15.20	21.9	8,304	0.26%
2024/10/09	4	15.33	2.5	15.36	15.45	1.5	8,575	0.02%
2024/10/08	5.1	15.26	13	15.53	15.55	-7.9	8,730	-0.09%
2024/10/07	2	15.40	33.4	15.41	15.50	-31.4	8,884	-0.35%
2024/10/04	2.1	15.13	3.1	15.17	15.20	-1	9,116	-0.01%
2024/10/01	5.1	14.99	4.2	15.09	15.15	0.9	9,059	0.01%
2024/09/30	3.2	15.05	1.5	15.18	15.15	1.7	9,252	0.02%
2024/09/27	2.2	15.17	25	15.15	15.20	-22.8	9,439	-0.24%
2024/09/26	8.2	15.01	6.3	15.10	15.10	1.9	9,670	0.02%
2024/09/25	8	15.01	23.3	15.02	15.10	-15.3	10,145	-0.15%
2024/09/24	4.2	14.81	29	14.81	14.80	-24.8	10,487	-0.24%
2024/09/23	24.5	14.69	4	14.73	14.70	20.5	10,612	0.19%
2024/09/20	19.1	14.81	1.2	15.05	14.75	17.8	10,538	0.17%
2024/09/19	24.5	14.92	7	14.94	14.95	17.5	10,357	0.17%
2024/09/18	45.6	14.90	2	15.00	14.80	43.6	10,348	0.42%
2024/09/16	12.7	15.21	5	15.23	15.25	7.7	10,529	0.07%
2024/09/13	4.1	15.09	2.2	15.29	15.30	2	10,555	0.02%
2024/09/12	0	15.18	2.5	15.15	15.20	-2.4	10,586	-0.02%
2024/09/11	36	15.12	42.7	15.26	15.05	-6.7	10,612	-0.06%
2024/09/10	0.9	15.50	5	15.60	15.50	-4.2	10,632	-0.04%
2024/09/09	2	15.43	28.3	15.55	15.50	-26.2	10,659	-0.25%
2024/09/06	1.1	15.46	18.2	15.72	15.80	-17.1	10,598	-0.16%
2024/09/05	5	15.58	73.2	15.79	15.60	-68.1	10,907	-0.62%
2024/09/04	6.7	15.60	34.6	15.60	15.40	-27.9	11,314	-0.25%
2024/09/03	5.4	15.77	5.9	15.93	15.80	-0.4	11,642	0.00%
2024/09/02	3.1	15.85	28.7	15.85	15.95	-25.5	12,070	-0.21%
2024/08/30	7.5	15.57	22	15.59	15.75	-14.5	12,515	-0.12%
2024/08/29	0	15.55	18	15.58	15.60	-18	13,043	-0.14%
2024/08/28	6.4	15.56	1	15.50	15.50	5.4	13,624	0.04%
2024/08/27	1.2	15.37	27.6	15.41	15.60	-26.4	14,271	-0.19%
2024/08/26	3.1	15.50	21.7	15.51	15.55	-18.7	14,716	-0.13%
2024/08/23	11.2	15.24	22.2	15.20	15.30	-11	15,216	-0.07%
2024/08/22	0.2	15.23	0	0.00	15.30	0.2	15,265	0.00%
2024/08/21	5.3	15.12	4	15.21	15.30	1.3	15,317	0.01%
2024/08/20	9	15.14	1.7	15.19	15.20	7.3	15,377	0.05%
2024/08/19	2.3	15.21	6.4	15.25	15.20	-4.1	15,469	-0.03%
2024/08/16	9	15.31	5	15.36	15.25	4	15,526	0.03%
2024/08/15	14	15.30	5.3	15.32	15.25	8.7	15,683	0.06%
2024/08/14	6.2	15.31	45.5	15.40	15.50	-39.3	15,876	-0.25%
2024/08/13	2.4	15.03	24	15.19	15.25	-21.5	15,940	-0.14%
2024/08/12	2.3	15.13	301	15.15	15.15	-298.7	16,073	-1.86%	大賣/鉅額交易
2024/08/09	22.1	15.09	7.3	15.18	15.15	14.9	16,183	0.09%
2024/08/08	0.2	14.85	36.6	14.64	14.95	-36.4	16,217	-0.22%
2024/08/07	327.1	14.74	6.4	14.66	14.65	320.7	16,302	1.97%	大買/鉅額交易
2024/08/06	63.5	14.12	44.4	14.39	14.40	19	16,646	0.11%
2024/08/05	43.8	14.36	33	14.40	14.25	10.8	16,800	0.06%
2024/08/02	46.1	15.24	30	15.29	15.25	16.1	16,747	0.10%
2024/08/01	6.2	15.39	59.1	15.40	15.45	-53	16,924	-0.31%
2024/07/31	43.2	15.15	16	15.25	15.20	27.2	17,179	0.16%
2024/07/30	51.4	15.00	61	15.17	15.20	-9.6	17,482	-0.05%
2024/07/29	4.9	15.15	29.5	15.26	15.30	-24.6	17,636	-0.14%
2024/07/26	27.4	15.00	6.6	15.05	15.00	20.8	17,636	0.12%
2024/07/23	1.2	14.92	13.1	15.11	15.20	-11.9	18,046	-0.07%
2024/07/22	44.4	14.80	33.1	14.97	15.00	11.3	18,043	0.06%
2024/07/19	73.4	15.02	11.4	15.09	15.00	62	17,931	0.35%
2024/07/18	13.6	15.09	18.1	15.27	15.45	-4.4	17,783	-0.02%
2024/07/17	74.2	15.27	9.2	15.27	15.25	65	17,769	0.37%
2024/07/16	42.1	15.50	5.6	15.57	15.50	36.5	17,772	0.21%
2024/07/15	105	15.56	18.6	15.85	15.75	86.4	17,673	0.49%	大買/
2024/07/12	83.8	17.07	141.2	17.13	17.05	-57.4	17,205	-0.33%	大賣/
2024/07/11	11.4	17.16	36.8	17.21	17.10	-25.4	17,015	-0.15%
2024/07/10	15.8	17.14	36.3	17.02	17.10	-20.6	16,810	-0.12%
2024/07/09	53.5	17.01	32.7	17.04	17.00	20.8	16,619	0.13%
2024/07/08	16.3	17.14	22.2	17.11	17.15	-5.9	16,396	-0.04%
2024/07/05	12.8	16.90	9.8	16.91	16.95	3	16,112	0.02%
2024/07/04	49.9	17.12	64.7	16.96	16.95	-14.8	16,094	-0.09%
2024/07/03	13.2	16.75	32.8	16.91	16.90	-19.6	15,969	-0.12%
2024/07/02	9.5	16.61	32.1	16.75	16.80	-22.6	15,744	-0.14%
2024/07/01	11.7	16.56	195.1	16.62	16.50	-183.3	15,480	-1.18%	大賣/鉅額交易
2024/06/28	3	16.08	155.1	16.07	16.10	-152.1	14,967	-1.02%	大賣/鉅額交易
2024/06/27	3	15.75	10	15.80	15.75	-7	14,602	-0.05%
2024/06/26	8.1	15.72	1	15.70	15.70	7.1	14,503	0.05%
2024/06/25	5	15.75	9.2	15.72	15.80	-4.1	14,523	-0.03%
2024/06/24	10	15.77	2	15.75	15.70	8	14,571	0.06%
2024/06/21	0.2	15.85	98.4	15.83	15.90	-98.2	14,575	-0.67%
2024/06/20	0	0.00	33.6	15.62	15.70	-33.6	14,386	-0.23%
2024/06/19	10	15.53	55.1	15.60	15.60	-45.1	14,426	-0.31%
2024/06/18	0	15.50	70.2	15.50	15.55	-70.2	14,425	-0.49%
2024/06/17	2	15.43	61.9	15.50	15.50	-59.9	14,510	-0.41%
2024/06/14	5.5	15.35	4.1	15.35	15.35	1.3	14,476	0.01%
2024/06/13	6.5	15.49	2	15.51	15.55	4.6	14,637	0.03%
2024/06/12	18	15.44	26.3	15.52	15.65	-8.3	15,037	-0.05%
2024/06/11	16.2	15.59	88.9	15.56	15.50	-72.7	15,846	-0.46%
2024/06/07	23.7	15.37	100.1	15.44	15.55	-76.4	15,452	-0.49%
2024/06/06	7	15.27	81.6	15.30	15.25	-74.6	14,982	-0.50%
2024/06/05	95.2	14.98	60.4	15.03	15.05	34.9	14,520	0.24%
2024/06/04	96.6	14.81	13.9	14.87	14.85	82.7	14,127	0.59%
2024/06/03	65.2	15.05	11	15.17	14.95	54.2	13,694	0.40%
2024/05/31	130.5	15.24	116	15.34	15.05	14.5	13,109	0.11%	大買/大賣/
2024/05/30	37.2	15.34	6.2	15.47	15.30	31	12,538	0.25%
2024/05/29	78.8	15.40	72.9	15.56	15.40	5.8	12,088	0.05%
2024/05/28	11.2	15.45	17	15.45	15.40	-5.8	11,532	-0.05%
2024/05/27	15.1	15.41	2.2	15.39	15.50	12.9	11,591	0.11%
2024/05/24	14.2	15.45	9	15.49	15.45	5.2	11,562	0.05%
2024/05/23	25.5	15.46	36.2	15.53	15.50	-10.7	11,473	-0.09%
2024/05/22	10.9	15.62	28.3	15.65	15.60	-17.4	11,394	-0.15%
2024/05/21	9.2	15.55	1	15.70	15.70	8.2	11,339	0.07%
2024/05/20	4.3	15.85	69.4	15.85	15.95	-65.1	11,172	-0.58%
2024/05/17	8.8	15.63	27.1	15.64	15.70	-18.4	10,940	-0.17%
2024/05/16	4.2	15.57	15.4	15.62	15.65	-11.2	10,845	-0.10%
2024/05/15	7.5	15.56	24.6	15.54	15.50	-17.1	10,675	-0.16%
2024/05/14	15	15.39	10.2	15.40	15.35	4.9	10,581	0.05%
2024/05/13	23.5	15.47	8.4	15.53	15.60	15.1	10,589	0.14%
2024/05/10	118.2	15.47	267.9	15.55	15.60	-149.7	10,480	-1.43%	大買/大賣/鉅額交易
2024/05/09	100.4	15.11	90	15.12	15.00	10.4	10,040	0.10%
2024/05/08	35.3	15.49	166.5	15.55	15.50	-131.2	9,710	-1.35%	大賣/鉅額交易
2024/05/07	95.2	15.56	54.7	15.57	15.55	40.6	9,512	0.43%
2024/05/06	78.4	15.31	83.6	15.43	15.50	-5.2	9,243	-0.06%
2024/05/03	75	15.09	48.8	15.07	15.10	26.2	8,927	0.29%
2024/05/02	16.1	14.67	75.6	14.70	14.70	-59.5	8,541	-0.70%
2024/04/30	13	14.50	14.9	14.50	14.55	-1.9	8,276	-0.02%
2024/04/29	38.9	14.39	184.7	14.36	14.60	-145.9	8,157	-1.79%	大賣/鉅額交易
2024/04/26	42	13.92	3.1	13.92	13.95	38.9	7,611	0.51%
2024/04/25	2.2	13.95	7.1	13.96	13.95	-4.9	7,551	-0.06%
2024/04/24	14.1	13.91	2	13.95	14.00	12.1	7,536	0.16%
2024/04/23	5.1	13.97	20.4	13.99	14.00	-15.4	7,511	-0.20%
2024/04/22	15.4	13.73	21.8	13.84	13.90	-6.4	7,454	-0.09%
2024/04/19	20.4	13.52	75.3	13.58	13.60	-54.8	7,294	-0.75%
2024/04/18	101.3	13.47	0	0.00	13.45	101.3	7,120	1.42%	大買/鉅額交易
2024/04/17	73.1	13.54	3.6	13.69	13.50	69.5	6,808	1.02%
2024/04/16	47.6	13.67	98.5	13.66	13.60	-50.9	6,670	-0.76%
2024/04/15	9.3	13.75	7	13.76	13.80	2.3	6,568	0.04%
2024/04/12	4.4	13.85	14.4	13.85	13.85	-10	6,556	-0.15%
2024/04/11	0.1	13.99	70.6	13.94	13.90	-70.5	6,530	-1.08%
2024/04/10	1.9	13.93	16.5	13.95	13.95	-14.6	6,542	-0.22%
2024/04/09	5.2	13.95	99.1	13.99	14.00	-93.9	6,541	-1.44%
2024/04/08	0	0.00	146.3	13.90	13.90	-146.3	6,433	-2.27%	大賣/鉅額交易
2024/04/03	142.1	13.80	12	13.80	13.80	130.1	6,464	2.01%	大買/鉅額交易
2024/04/02	5.4	13.84	4.4	13.87	13.90	1	6,504	0.02%
2024/04/01	7.5	13.96	18.5	13.95	13.90	-11	6,695	-0.16%
2024/03/29	52.1	13.80	10.3	13.89	13.90	41.8	6,883	0.61%
2024/03/28	13.2	13.89	5.5	13.91	13.90	7.7	6,807	0.11%
2024/03/27	15	13.80	88.9	13.84	13.85	-73.9	6,739	-1.10%
2024/03/26	7.1	13.69	24	13.78	13.70	-16.9	6,665	-0.25%
2024/03/25	22.1	13.76	4.3	13.85	13.70	17.9	6,601	0.27%
2024/03/22	12.7	13.66	18.8	13.66	13.70	-6.1	6,517	-0.09%
2024/03/21	9.1	13.59	4.4	13.58	13.60	4.7	6,420	0.07%
2024/03/20	51.3	13.51	11.6	13.55	13.50	39.7	6,353	0.62%
2024/03/19	22.4	13.60	14.2	13.59	13.60	8.2	6,277	0.13%
2024/03/18	46.2	13.65	13.1	13.70	13.65	33.1	6,245	0.53%
2024/03/15	88.3	13.72	77.6	13.83	13.90	10.8	6,083	0.18%
2024/03/14	339.7	13.83	373.3	13.90	13.80	-33.6	5,660	-0.59%	大買/大賣/
2024/03/13	24	12.65	29.4	12.70	12.75	-5.4	4,501	-0.12%
2024/03/12	45.3	12.70	15	12.64	12.70	30.3	4,516	0.67%
2024/03/11	5.6	12.57	7.1	12.61	12.65	-1.5	4,513	-0.03%
2024/03/08	26.5	12.54	85	12.54	12.50	-58.5	4,500	-1.30%
2024/03/07	44.5	12.60	34.9	12.54	12.60	9.6	4,443	0.22%
2024/03/06	51.3	12.39	1.3	12.40	12.40	50	4,321	1.16%
2024/03/05	76	12.35	12.8	12.33	12.35	63.2	4,310	1.47%
2024/03/04	56.5	12.23	48.4	12.21	12.20	8.2	4,251	0.19%
2024/03/01	32	12.25	2.7	12.21	12.25	29.3	4,298	0.68%
2024/02/29	48.1	12.32	10.5	12.30	12.30	37.7	4,317	0.87%
2024/02/27	14.5	12.13	5	12.20	12.10	9.5	4,208	0.22%
2024/02/26	12.5	12.10	5	12.10	12.10	7.5	4,199	0.18%
2024/02/23	5.3	12.14	2	12.13	12.10	3.3	4,204	0.08%
2024/02/22	5	12.14	11.5	12.20	12.15	-6.5	4,229	-0.15%
2024/02/21	25.4	12.20	0.1	12.20	12.15	25.4	4,223	0.60%
2024/02/20	1.4	12.22	5.2	12.20	12.20	-3.8	4,216	-0.09%
2024/02/19	5.6	12.20	59.5	12.25	12.30	-53.8	4,232	-1.27%
2024/02/16	41.2	12.12	3	12.12	12.15	38.2	4,211	0.91%
2024/02/15	20.5	12.18	6	12.18	12.20	14.5	4,204	0.34%
2024/02/05	24.7	12.27	16.4	12.23	12.25	8.2	4,176	0.20%
2024/02/02	55.7	12.10	137.4	12.05	12.15	-81.7	4,052	-2.02%	大賣/
2024/02/01	6	11.95	28.3	12.00	11.95	-22.3	4,008	-0.56%
2024/01/31	3	11.98	205.7	12.00	11.95	-202.7	3,993	-5.08%	大賣/鉅額交易
2024/01/30	3.3	11.93	7	11.95	11.90	-3.7	3,990	-0.09%
2024/01/29	0	0.00	213	12.00	11.95	-213	3,985	-5.34%	大賣/鉅額交易
2024/01/26	2	11.95	0	0.00	11.95	2	3,975	0.05%
2024/01/25	2.6	11.91	0	0.00	11.90	2.6	3,997	0.06%
2024/01/24	3.1	11.97	1	11.95	11.95	2.1	4,020	0.05%
2024/01/23	2.5	11.93	3	11.93	12.00	-0.5	4,018	-0.01%
2024/01/22	2	11.90	1	11.90	11.90	1	4,019	0.03%
2024/01/19	2	11.95	1.8	11.95	11.95	0.2	4,011	0.00%
2024/01/18	1	11.70	0.6	11.85	11.80	0.4	3,991	0.01%
2024/01/17	4.9	11.82	25.5	11.85	11.75	-20.6	3,981	-0.52%
2024/01/16	17.5	11.89	3	11.85	11.85	14.5	3,931	0.37%
2024/01/15	3.6	12.08	2.5	12.10	12.05	1.1	3,848	0.03%
2024/01/12	6	12.04	0.2	12.10	12.05	5.8	3,859	0.15%
2024/01/11	4.4	12.08	3.7	12.07	12.05	0.7	3,861	0.02%
2024/01/10	2.7	12.08	2	12.05	12.05	0.7	3,856	0.02%
2024/01/09	2	12.25	1	12.20	12.25	1	3,819	0.03%
2024/01/08	0	0.00	2.7	12.31	12.30	-2.7	3,774	-0.07%
2024/01/05	54.1	12.25	30	12.25	12.30	24.1	3,741	0.64%
2024/01/04	7.1	12.24	11	12.20	12.25	-4	3,715	-0.11%
2024/01/03	14.4	12.21	9.7	12.20	12.25	4.8	3,686	0.13%
2024/01/02	3	12.30	17	12.40	12.30	-14	3,607	-0.39%
2023/12/29	13.7	12.27	41.7	12.33	12.25	-27.9	3,547	-0.79%
2023/12/28	54	12.20	42.4	12.20	12.25	11.6	3,459	0.33%
2023/12/27	64	12.15	54.8	12.15	12.20	9.2	3,353	0.27%
2023/12/26	21.3	11.81	21.1	11.88	11.95	0.2	3,094	0.01%
2023/12/25	32	11.55	1	11.60	11.55	31	2,809	1.10%
2023/12/22	5.1	11.55	1.1	11.60	11.55	4	2,827	0.14%
2023/12/21	23	11.55	9.4	11.55	11.55	13.6	2,873	0.47%
2023/12/20	9	11.57	8	11.61	11.55	1	2,856	0.04%
2023/12/19	4.3	11.57	2.3	11.58	11.55	2	2,853	0.07%
2023/12/18	13.5	11.60	0	0.00	11.65	13.5	2,858	0.47%
2023/12/15	8.1	11.58	10	11.61	11.55	-1.9	2,835	-0.07%
2023/12/14	96.7	11.59	9	11.56	11.60	87.7	2,777	3.16%
2023/12/13	30.4	11.40	2.1	11.35	11.40	28.2	2,701	1.05%
2023/12/12	75.6	11.43	3.2	11.40	11.40	72.5	2,792	2.60%
2023/12/11	114.3	11.45	0	0.00	11.40	114.3	2,765	4.13%	大買/鉅額交易
2023/12/08	46.4	11.46	20	11.45	11.45	26.4	2,716	0.97%
2023/12/07	26.4	11.51	1.5	11.55	11.50	24.9	2,673	0.93%
2023/12/06	6.1	11.61	1.1	11.60	11.60	5	2,551	0.20%
2023/12/05	3.2	11.62	13	11.60	11.60	-9.8	2,497	-0.39%
2023/12/04	6.6	11.59	3	11.60	11.60	3.6	2,448	0.15%
2023/12/01	3.2	11.63	2	11.63	11.60	1.2	2,397	0.05%
2023/11/30	13.3	11.56	3	11.62	11.55	10.3	2,349	0.44%
2023/11/29	5.3	11.56	1	11.55	11.60	4.3	2,309	0.19%
2023/11/28	2	11.58	1	11.65	11.60	1	2,277	0.04%
2023/11/27	3.4	11.55	3	11.58	11.55	0.4	2,227	0.02%
2023/11/24	3.2	11.57	4	11.55	11.60	-0.8	2,203	-0.04%
2023/11/22	2.4	11.61	0	0.00	11.65	2.4	2,176	0.11%
2023/11/21	28.2	11.69	15	11.66	11.65	13.2	2,195	0.60%
2023/11/20	12.8	11.60	1	11.60	11.60	11.8	2,141	0.55%
2023/11/17	2	11.63	9.1	11.61	11.65	-7.1	2,140	-0.33%
2023/11/16	0.2	11.60	2	11.60	11.60	-1.8	2,142	-0.08%
2023/11/15	11.2	11.54	0.2	11.50	11.60	11	2,120	0.52%
2023/11/14	8.3	11.44	4.3	11.45	11.50	4	2,105	0.19%
2023/11/13	26.6	11.40	1	11.45	11.40	25.6	2,108	1.21%
2023/11/10	6.5	11.46	7	11.45	11.45	-0.5	2,098	-0.02%
2023/11/09	0.1	11.58	3	11.55	11.50	-2.9	2,078	-0.14%
2023/11/08	2	11.57	0	0.00	11.60	2	2,109	0.10%
2023/11/07	2.2	11.54	1	11.60	11.55	1.2	2,111	0.06%
2023/11/06	6.1	11.61	1	11.65	11.65	5.1	2,107	0.24%
2023/11/03	3.5	11.60	2	11.63	11.60	1.5	2,105	0.07%
2023/11/02	2.2	11.55	7	11.59	11.70	-4.8	2,122	-0.23%
2023/11/01	0	11.54	1.4	11.57	11.55	-1.4	2,083	-0.07%
2023/10/31	4.4	11.53	3	11.55	11.50	1.4	2,081	0.07%
2023/10/30	6	11.53	1	11.55	11.50	5	2,149	0.23%
2023/10/27	1.1	11.56	2	11.55	11.55	-0.9	2,187	-0.04%
2023/10/26	104.7	11.55	2	11.55	11.55	102.7	2,273	4.52%	大買/鉅額交易
2023/10/25	2.2	11.62	5	11.65	11.60	-2.9	2,299	-0.13%
2023/10/24	1.2	11.69	10.4	11.65	11.70	-9.2	2,378	-0.39%
2023/10/23	3	11.62	0.3	11.65	11.60	2.7	2,442	0.11%
2023/10/20	9.3	11.59	1	11.65	11.60	8.3	2,464	0.34%
2023/10/19	1.2	11.70	0	0.00	11.70	1.2	2,505	0.05%
2023/10/18	1.5	11.75	0	0.00	11.70	1.5	2,525	0.06%
2023/10/17	2.3	11.78	3.6	11.76	11.75	-1.3	2,545	-0.05%
2023/10/16	6.4	11.80	0	0.00	11.80	6.4	2,615	0.24%
2023/10/13	2.6	11.81	0	0.00	11.85	2.6	2,727	0.09%
2023/10/12	22.1	11.80	2.4	11.81	11.90	19.7	2,778	0.71%
2023/10/11	3.5	11.74	17	11.71	11.85	-13.5	2,801	-0.48%
2023/10/06	2	11.75	1.5	11.75	11.70	0.5	2,987	0.02%
2023/10/05	2.1	11.67	1.2	11.69	11.65	0.9	3,023	0.03%
2023/10/04	14.3	11.65	4.1	11.66	11.65	10.1	3,062	0.33%
2023/10/03	2	11.68	6	11.70	11.70	-4	3,099	-0.13%
2023/10/02	10.4	11.66	2.7	11.70	11.65	7.8	3,139	0.25%
2023/09/28	1.1	11.70	2.1	11.68	11.65	-1	3,227	-0.03%
2023/09/27	7.1	11.64	1	11.65	11.60	6.1	3,323	0.18%
2023/09/26	25.8	11.68	6.7	11.66	11.60	19.1	3,348	0.57%
2023/09/25	0.8	11.76	2.1	11.80	11.75	-1.3	3,315	-0.04%
2023/09/22	9.6	11.71	2.2	11.71	11.70	7.3	3,335	0.22%
2023/09/21	10.3	11.72	0	0.00	11.75	10.3	3,336	0.31%
2023/09/20	0.1	11.81	0.2	11.85	11.75	0	3,321	0.00%
2023/09/19	0.2	11.81	3.7	11.82	11.80	-3.5	3,339	-0.10%
2023/09/18	1.3	11.80	14.1	11.85	11.85	-12.8	3,422	-0.37%
2023/09/15	1.1	11.75	9	11.84	11.85	-7.9	3,524	-0.22%
2023/09/14	6.1	11.75	27	11.76	11.75	-20.8	3,375	-0.62%
2023/09/13	3.3	11.78	8	11.78	11.75	-4.6	3,354	-0.14%
2023/09/12	2.6	11.76	23	11.72	11.85	-20.4	3,383	-0.60%
2023/09/11	1.6	11.76	4	11.78	11.70	-2.4	3,373	-0.07%
2023/09/08	2	11.73	23.1	11.73	11.80	-21	3,381	-0.62%
2023/09/07	2.3	11.71	17	11.75	11.75	-14.7	3,424	-0.43%
2023/09/06	17.3	11.75	4.1	11.81	11.75	13.3	3,464	0.38%
2023/09/05	12.2	11.80	6.2	11.80	11.80	6.1	3,471	0.17%
2023/09/04	8.4	11.76	12	11.78	11.75	-3.6	3,528	-0.10%
2023/09/01	7.1	11.82	2	11.88	11.80	5.1	3,644	0.14%
2023/08/31	3.1	11.82	2	11.90	11.90	1.1	3,686	0.03%
2023/08/30	3.3	11.85	19	11.87	11.85	-15.7	3,762	-0.42%
2023/08/29	5.1	11.85	5	11.85	11.90	0.1	3,826	0.00%
2023/08/28	1.4	11.75	1	11.72	11.70	0.3	3,820	0.01%
2023/08/25	5.4	11.71	13	11.70	11.70	-7.7	3,887	-0.20%
2023/08/24	5.2	11.79	5	11.75	11.75	0.2	3,883	0.01%
2023/08/23	4	11.80	2	11.80	11.75	2	3,924	0.05%
2023/08/22	0.2	11.77	8.5	11.78	11.75	-8.3	3,933	-0.21%
2023/08/21	9.1	11.75	3	11.73	11.70	6.1	3,983	0.15%
2023/08/18	15.2	11.67	4	11.70	11.70	11.2	4,031	0.28%
2023/08/17	5.6	11.61	2.2	11.68	11.65	3.4	4,131	0.08%
2023/08/16	20.3	11.70	2	11.83	11.70	18.3	4,135	0.44%
2023/08/15	6.6	11.79	4	11.83	11.80	2.6	4,142	0.06%
2023/08/14	17	11.77	78.6	11.75	11.75	-61.5	4,213	-1.46%
2023/08/11	2	12.00	13.9	11.91	11.95	-11.9	4,230	-0.28%
2023/08/10	5.6	11.91	3	11.95	11.95	2.6	4,259	0.06%
2023/08/09	74	11.95	2.6	11.98	12.00	71.4	4,286	1.67%
2023/08/08	5.5	11.97	2.1	11.98	11.95	3.5	4,312	0.08%
2023/08/07	16.9	11.96	63	12.00	12.05	-46.1	4,306	-1.07%
2023/08/04	46.3	11.99	3.4	12.00	11.95	42.9	4,313	0.99%
2023/08/02	61.2	12.01	7.4	12.04	12.00	53.9	4,309	1.25%
2023/08/01	12.8	12.05	3.2	12.08	12.15	9.5	4,274	0.22%
2023/07/31	6.5	12.05	8.1	12.08	12.00	-1.6	4,240	-0.04%
2023/07/28	4.1	12.01	7	12.00	12.00	-2.9	4,160	-0.07%
2023/07/27	5.4	12.00	7.2	12.05	12.00	-1.8	4,120	-0.04%
2023/07/26	3.4	11.95	36.1	11.95	11.95	-32.7	4,064	-0.80%
2023/07/25	5.6	11.73	28.1	11.75	11.80	-22.5	4,019	-0.56%
2023/07/24	15.5	11.69	16.9	11.70	11.70	-1.3	4,009	-0.03%
2023/07/21	66.1	11.75	7	11.78	11.75	59	3,974	1.49%
2023/07/20	12.6	11.74	31.3	11.75	11.75	-18.7	3,981	-0.47%
2023/07/19	31	11.73	11	11.75	11.70	20	3,972	0.50%
2023/07/18	53.9	11.74	33	11.76	11.75	20.9	3,934	0.53%
2023/07/17	56.6	11.85	5.7	11.89	11.85	50.9	3,853	1.32%
2023/07/14	10	11.88	21.1	11.86	11.90	-11.1	3,871	-0.29%
2023/07/13	132.7	11.69	5.1	11.80	11.85	127.6	3,881	3.29%	大買/鉅額交易
2023/07/12	17.8	11.77	6	11.80	11.80	11.8	3,689	0.32%
2023/07/11	23.4	11.81	14.5	11.85	11.85	8.8	3,676	0.24%
2023/07/10	44.3	11.78	9	11.83	11.75	35.3	3,662	0.96%
2023/07/07	18.1	11.74	16	11.78	11.80	2.1	3,636	0.06%
2023/07/06	35.6	11.82	17.4	11.88	11.85	18.2	3,630	0.50%
2023/07/05	37.3	11.92	14	11.94	11.90	23.3	3,604	0.65%
2023/07/04	27.9	11.99	8	12.06	11.95	19.9	3,584	0.56%
2023/07/03	5	12.05	5	12.09	12.10	0	3,633	0.00%
2023/06/30	3.2	12.03	2.3	12.09	12.05	0.9	3,789	0.02%
2023/06/29	10.6	12.04	28	12.09	12.05	-17.4	4,095	-0.42%
2023/06/28	11.8	11.97	4	11.96	12.00	7.8	4,305	0.18%
2023/06/27	6.1	11.98	5	11.97	12.00	1.1	4,393	0.03%
2023/06/26	74.2	11.99	9.2	12.03	12.00	65	4,569	1.42%
2023/06/21	65.9	12.04	7.8	12.10	12.00	58.1	4,730	1.23%
2023/06/20	13.4	12.09	4	12.11	12.05	9.4	5,161	0.18%
2023/06/19	7.8	12.11	2	12.15	12.10	5.8	5,524	0.10%
2023/06/16	11.4	12.15	13.1	12.16	12.15	-1.7	5,851	-0.03%
2023/06/15	16	12.15	6.5	12.19	12.15	9.5	6,028	0.16%
2023/06/14	7	12.16	9.3	12.20	12.20	-2.3	6,384	-0.04%
2023/06/13	16.9	12.11	2	12.15	12.15	14.9	6,587	0.23%
2023/06/12	10.5	12.15	16.5	12.15	12.10	-6	6,893	-0.09%
2023/06/09	25.2	12.19	1.4	12.19	12.20	23.8	7,311	0.33%
2023/06/08	36.9	12.14	10	12.14	12.10	26.9	7,398	0.36%
2023/06/07	36.1	12.23	21	12.25	12.20	15.1	7,429	0.20%
2023/06/06	27.4	12.25	4	12.28	12.25	23.4	7,369	0.32%
2023/06/05	45.3	12.29	8.8	12.35	12.25	36.5	7,415	0.49%
2023/06/02	14.1	12.40	3.8	12.44	12.35	10.3	7,461	0.14%
2023/06/01	6	12.49	5	12.53	12.45	1	7,464	0.01%
2023/05/31	9.5	12.49	4.4	12.49	12.45	5.1	7,471	0.07%
2023/05/30	5.3	12.58	3	12.58	12.60	2.2	7,418	0.03%
2023/05/29	13.1	12.57	19	12.60	12.60	-5.9	7,442	-0.08%
2023/05/26	11.9	12.51	8.9	12.55	12.55	3	7,425	0.04%
2023/05/25	7.9	12.54	17	12.62	12.65	-9.1	7,425	-0.12%
2023/05/24	6.5	12.52	31	12.57	12.65	-24.6	7,472	-0.33%
2023/05/23	4.2	12.48	16.2	12.52	12.55	-12	7,451	-0.16%
2023/05/22	9.1	12.33	7.2	12.38	12.35	1.9	7,373	0.03%
2023/05/19	3.1	12.37	1	12.40	12.40	2.1	7,393	0.03%
2023/05/18	6	12.42	37.5	12.41	12.50	-31.5	7,385	-0.43%
2023/05/17	10.1	12.27	54.7	12.31	12.40	-44.6	7,342	-0.61%
2023/05/16	7.2	12.11	109	12.06	12.15	-101.8	7,320	-1.39%	大賣/鉅額交易
2023/05/15	15.5	11.95	16	11.99	12.00	-0.5	7,343	-0.01%
2023/05/12	5.3	12.01	6	12.08	12.05	-0.7	7,390	-0.01%
2023/05/11	8.5	12.12	3.9	12.15	12.10	4.5	7,397	0.06%
2023/05/10	6.7	12.17	2.2	12.20	12.20	4.5	7,461	0.06%
2023/05/09	1.1	12.20	24.2	12.19	12.15	-23.1	7,526	-0.31%
2023/05/08	17.8	12.16	11	12.19	12.20	6.8	7,628	0.09%
2023/05/05	4	12.28	12	12.25	12.30	-8	7,783	-0.10%
2023/05/04	5.2	12.22	1.1	12.22	12.25	4.1	7,940	0.05%
2023/05/03	8.2	12.21	10.4	12.21	12.25	-2.2	8,020	-0.03%
2023/05/02	7.1	12.26	32.2	12.27	12.25	-25.1	8,154	-0.31%
2023/04/28	2	12.25	23	12.31	12.35	-21	8,307	-0.25%
2023/04/27	5.3	12.21	2	12.23	12.25	3.3	8,375	0.04%
2023/04/26	4.3	12.20	6.2	12.27	12.30	-1.9	8,592	-0.02%
2023/04/25	8.8	12.23	27	12.25	12.30	-18.2	8,876	-0.21%
2023/04/24	3.3	12.25	7.1	12.27	12.35	-3.9	8,985	-0.04%
2023/04/21	5.5	12.29	8	12.29	12.30	-2.5	9,066	-0.03%
2023/04/20	53.3	12.30	3.1	12.40	12.40	50.2	9,095	0.55%
2023/04/19	23	12.39	4.5	12.46	12.35	18.5	9,149	0.20%
2023/04/18	0.5	12.55	33.3	12.55	12.60	-32.7	9,120	-0.36%
2023/04/17	0.3	12.50	7	12.51	12.50	-6.7	9,110	-0.07%
2023/04/14	16	12.45	8.5	12.50	12.50	7.5	9,108	0.08%
2023/04/13	6.8	12.43	12	12.45	12.45	-5.2	9,157	-0.06%
2023/04/12	1.4	12.46	26.3	12.46	12.50	-24.9	9,620	-0.26%
2023/04/11	12	12.35	44.9	12.33	12.40	-32.9	9,609	-0.34%
2023/04/10	51.4	12.24	9	12.32	12.25	42.4	9,634	0.44%
2023/04/07	41.2	12.21	9.2	12.28	12.25	32	9,610	0.33%
2023/04/06	24.2	12.29	14.2	12.33	12.30	10	9,579	0.10%
2023/03/31	89.1	12.33	26.8	12.39	12.35	62.3	9,500	0.66%
2023/03/30	145.5	12.60	10.6	12.51	12.45	134.9	9,355	1.44%	大買/鉅額交易
2023/03/29	14.6	13.30	102.3	13.31	13.20	-87.8	9,073	-0.97%	大賣/
2023/03/28	3.6	13.01	8	12.94	13.05	-4.4	9,044	-0.05%
2023/03/27	58.1	12.82	819.4	12.87	12.90	-761.3	9,102	-8.36%	大賣/鉅額交易
2023/03/24	10.9	13.37	56.8	13.29	13.30	-46	9,028	-0.51%
2023/03/23	28	13.58	67.2	13.62	13.70	-39.2	8,877	-0.44%
2023/03/22	11	13.25	45.8	13.29	13.30	-34.8	8,434	-0.41%
2023/03/21	2.3	12.89	86.4	12.89	13.00	-84.1	8,195	-1.03%
2023/03/20	4	12.26	129	12.27	12.50	-125	8,163	-1.53%	大賣/鉅額交易
2023/03/17	138.3	11.66	11.4	11.93	12.15	126.9	8,039	1.58%	大買/鉅額交易
2023/03/16	232	11.65	24.1	11.60	11.70	207.9	7,762	2.68%	大買/鉅額交易
2023/03/15	88.5	11.88	25.2	11.89	11.90	63.4	7,704	0.82%
2023/03/14	565.4	12.39	85.6	12.29	12.25	479.8	7,476	6.42%	大買/鉅額交易
2023/03/13	4.4	12.99	20.8	12.99	13.20	-16.4	7,352	-0.22%
2023/03/10	12.1	13.16	8.3	13.17	13.15	3.8	7,365	0.05%
2023/03/09	5	13.19	6	13.21	13.15	-1	7,395	-0.01%
2023/03/08	3	13.08	7	13.14	13.15	-4	7,445	-0.05%
2023/03/07	1.4	13.08	50.5	13.05	13.10	-49.1	7,463	-0.66%
2023/03/06	2.3	12.73	7	12.81	12.80	-4.7	7,445	-0.06%
2023/03/03	3	12.57	24	12.57	12.60	-21	7,458	-0.28%
2023/03/02	1	12.60	0.8	12.60	12.60	0.2	7,567	0.00%
2023/03/01	2.6	12.52	1	12.60	12.60	1.6	7,774	0.02%
2023/02/24	9.2	12.52	3.6	12.55	12.60	5.6	8,027	0.07%
2023/02/23	6	12.55	2.4	12.58	12.60	3.6	8,051	0.04%
2023/02/22	47.2	12.45	28.1	12.46	12.50	19.1	8,118	0.24%
2023/02/21	15	12.68	4.2	12.71	12.70	10.9	8,077	0.13%
2023/02/20	24	12.72	10.8	12.71	12.70	13.2	8,199	0.16%
2023/02/17	2	12.73	1	12.70	12.75	1	8,356	0.01%
2023/02/16	12.3	12.65	4.2	12.71	12.60	8	8,399	0.10%
2023/02/15	13	12.67	11.7	12.75	12.65	1.3	8,446	0.02%
2023/02/14	3.4	12.69	10	12.72	12.75	-6.6	8,562	-0.08%
2023/02/13	4.5	12.59	10	12.57	12.60	-5.5	8,586	-0.06%
2023/02/10	14.4	12.67	90	12.65	12.65	-75.6	8,610	-0.88%
2023/02/09	1	12.65	12	12.74	12.80	-11	8,609	-0.13%
2023/02/08	19.4	12.73	19.5	12.76	12.75	0	8,620	0.00%
2023/02/07	11.2	12.88	3	12.93	12.85	8.2	8,601	0.10%
2023/02/06	11.6	12.99	12	13.00	13.00	-0.4	8,599	0.00%
2023/02/03	10.8	13.09	9	13.07	13.15	1.8	8,607	0.02%
2023/02/02	12.4	12.87	34	12.91	13.05	-21.7	8,481	-0.26%
2023/02/01	9.1	12.62	7.3	12.62	12.65	1.8	8,455	0.02%
2023/01/31	11.7	12.53	15.2	12.59	12.60	-3.6	8,469	-0.04%
2023/01/30	16.2	12.29	14.5	12.30	12.35	1.6	8,364	0.02%
2023/01/17	7	12.26	10.1	12.23	12.20	-3.1	8,211	-0.04%
2023/01/16	19.9	12.29	28.5	12.34	12.20	-8.5	8,146	-0.10%
2023/01/13	3.1	12.13	76.9	12.10	12.15	-73.8	7,950	-0.93%
2023/01/12	8.2	11.84	30.6	11.81	11.90	-22.4	7,808	-0.29%
2023/01/11	7.1	11.69	13.4	11.66	11.70	-6.4	7,688	-0.08%
2023/01/10	5	11.58	13.9	11.59	11.65	-8.9	7,619	-0.12%
2023/01/09	13	11.59	42	11.60	11.60	-29	7,590	-0.38%
2023/01/06	6.6	11.53	38	11.50	11.55	-31.4	7,541	-0.42%
2023/01/05	2	11.45	63	11.45	11.50	-61	7,537	-0.81%
2023/01/04	0.1	11.40	3	11.37	11.35	-2.9	7,529	-0.04%
2023/01/03	2	11.25	41	11.30	11.35	-39	7,591	-0.51%
2022/12/30	59.4	11.22	13.6	11.26	11.30	45.8	7,540	0.61%
2022/12/29	16	11.34	2.5	11.31	11.35	13.5	7,054	0.19%
2022/12/28	0.4	11.45	4.9	11.44	11.40	-4.5	7,040	-0.06%
2022/12/27	0.9	11.44	49.8	11.45	11.45	-48.8	6,994	-0.70%
2022/12/26	0.4	11.35	1	11.45	11.40	-0.6	6,970	-0.01%
2022/12/23	6.1	11.37	7.6	11.38	11.35	-1.5	7,013	-0.02%
2022/12/22	5.1	11.32	9	11.32	11.35	-3.9	7,107	-0.05%
2022/12/21	2.1	11.25	4.5	11.29	11.25	-2.4	7,179	-0.03%
2022/12/20	50.6	11.29	2.5	11.25	11.25	48.1	7,188	0.67%
2022/12/19	119.2	11.39	57	11.54	11.35	62.2	7,014	0.89%	大買/
2022/12/16	28	11.41	19.1	11.42	11.45	8.9	6,868	0.13%
2022/12/15	16.2	11.45	31	11.49	11.45	-14.8	6,776	-0.22%
2022/12/14	11.9	11.45	32.3	11.45	11.50	-20.4	6,724	-0.30%
2022/12/13	3.7	11.40	16	11.39	11.40	-12.3	6,642	-0.19%
2022/12/12	4	11.36	67.8	11.37	11.40	-63.8	6,517	-0.98%
2022/12/09	64.1	11.45	8	11.46	11.40	56.1	6,397	0.88%
2022/12/08	15.2	11.41	31	11.48	11.45	-15.8	6,309	-0.25%
2022/12/07	24.5	11.38	11.1	11.41	11.40	13.4	6,220	0.22%
2022/12/06	8.3	11.40	13.1	11.44	11.35	-4.8	6,071	-0.08%
2022/12/05	46.4	11.24	13.2	11.35	11.40	33.3	5,967	0.56%
2022/12/02	54.1	11.36	56	11.44	11.35	-1.9	5,653	-0.03%
2022/12/01	19.2	11.57	4.2	11.62	11.50	14.9	5,579	0.27%
2022/11/30	20.7	11.48	5.1	11.45	11.50	15.6	5,478	0.28%
2022/11/29	20.8	11.40	12	11.36	11.45	8.8	5,364	0.16%
2022/11/28	30.1	11.39	18	11.45	11.45	12.1	5,250	0.23%
2022/11/25	12.8	11.60	0	0.00	11.60	12.8	5,130	0.25%
2022/11/24	12	11.70	0.8	11.68	11.70	11.2	5,046	0.22%
2022/11/23	18.3	11.67	17.5	11.73	11.80	0.8	4,947	0.02%
2022/11/22	10.8	11.47	18.3	11.43	11.65	-7.5	4,782	-0.16%
2022/11/21	10.1	11.11	3	11.10	11.10	7.1	4,542	0.16%
2022/11/18	2	11.20	10	11.18	11.20	-8	4,548	-0.18%
2022/11/17	19.1	11.08	4.1	11.11	11.15	15.1	4,498	0.33%
2022/11/16	56.9	11.13	0	0.00	11.05	56.9	4,444	1.28%
2022/11/15	18.7	11.24	2	11.30	11.35	16.7	4,306	0.39%
2022/11/14	5.8	11.30	6.5	11.32	11.30	-0.8	4,141	-0.02%
2022/11/11	15	11.37	11.2	11.35	11.35	3.9	4,040	0.10%
2022/11/10	35.2	11.32	1.3	11.31	11.25	33.8	3,963	0.85%
2022/11/09	18.8	11.39	0	0.00	11.45	18.8	3,826	0.49%
2022/11/08	13.1	11.38	12	11.30	11.35	1.1	3,777	0.03%
2022/11/07	9.9	11.11	3	11.15	11.25	6.9	3,717	0.19%
2022/11/04	2.5	11.02	0	0.00	11.05	2.5	3,659	0.07%
2022/11/03	5.8	11.04	0	11.10	11.10	5.7	3,638	0.16%
2022/11/02	3.3	11.10	16.6	11.05	11.15	-13.3	3,593	-0.37%
2022/11/01	30.5	10.97	7.1	11.00	11.05	23.4	3,528	0.66%
2022/10/31	6.5	11.02	0	0.00	11.10	6.5	3,436	0.19%
2022/10/28	24.7	11.03	1	11.00	11.00	23.7	3,385	0.70%
2022/10/27	9.9	11.12	6.4	11.16	11.20	3.5	3,253	0.11%
2022/10/26	2.6	11.17	0	0.00	11.25	2.6	3,169	0.08%
2022/10/25	2.1	11.18	1	11.15	11.20	1.1	3,164	0.03%
2022/10/24	3	11.23	6	11.20	11.25	-3	3,199	-0.09%
2022/10/21	1.1	11.35	13.2	11.30	11.35	-12.1	3,190	-0.38%
2022/10/20	23.2	11.00	13.6	11.07	11.30	9.6	3,167	0.30%
2022/10/19	0	0.00	5.4	11.26	11.30	-5.4	3,012	-0.18%
2022/10/18	2.5	11.23	9.5	11.22	11.40	-7	2,993	-0.23%
2022/10/17	9.4	11.14	0.5	11.20	11.30	8.9	2,981	0.30%
2022/10/14	1.9	11.42	2.1	11.35	11.40	-0.2	2,951	-0.01%
2022/10/13	54.2	11.24	7.2	11.23	11.45	47.1	2,951	1.59%
2022/10/12	6.2	11.30	13	11.33	11.45	-6.8	2,928	-0.23%
2022/10/11	14.6	11.23	1	11.35	11.45	13.6	2,929	0.47%
2022/10/07	3.7	11.68	0	0.00	11.65	3.7	2,883	0.13%
2022/10/06	6.3	11.83	0	11.90	11.85	6.3	2,886	0.22%
2022/10/05	6.2	11.81	2	11.80	11.80	4.2	2,941	0.14%
2022/10/04	12	11.73	26	11.78	11.75	-14	3,022	-0.46%
2022/10/03	1.1	11.54	7.1	11.52	11.65	-6	3,042	-0.20%
2022/09/30	5.4	11.46	13.1	11.49	11.55	-7.7	3,032	-0.25%
2022/09/29	13.7	11.40	1	11.55	11.45	12.7	2,984	0.43%
2022/09/28	35.7	11.73	25.2	11.61	11.60	10.4	2,933	0.36%
2022/09/27	16.3	12.09	1.1	12.06	12.05	15.2	2,856	0.53%
2022/09/26	6.5	12.22	0	0.00	12.20	6.5	2,900	0.22%
2022/09/23	4.1	12.52	1.1	12.55	12.45	3.1	2,953	0.10%
2022/09/22	9.9	12.45	0.5	12.50	12.45	9.4	3,024	0.31%
2022/09/21	25.6	12.58	3	12.60	12.55	22.6	3,122	0.72%
2022/09/20	12.1	12.69	1.1	12.65	12.70	11.1	3,178	0.35%
2022/09/19	5.1	12.71	0	0.00	12.70	5.1	3,271	0.16%
2022/09/16	19.6	12.75	1	12.90	12.70	18.6	3,310	0.56%
2022/09/15	2.9	12.85	50	12.85	12.95	-47.1	3,159	-1.49%
2022/09/14	9	12.87	13	12.85	12.85	-4	3,202	-0.12%
2022/09/13	8.5	12.94	0	0.00	12.95	8.5	3,234	0.26%
2022/09/12	10.2	12.89	0	0.00	12.90	10.2	3,264	0.31%
2022/09/08	5.4	12.87	0.5	12.90	12.90	4.9	3,564	0.14%
2022/09/07	11	12.86	13	12.86	12.85	-2	3,611	-0.05%
2022/09/06	13.4	13.12	0	13.10	13.10	13.4	3,670	0.37%
2022/09/05	10	13.18	3.6	13.17	13.15	6.4	3,782	0.17%
2022/09/02	3	13.20	0.3	13.29	13.20	2.8	3,854	0.07%
2022/09/01	54.3	13.20	7	13.25	13.20	47.3	3,863	1.22%
2022/08/31	12	13.35	3	13.27	13.35	9	3,866	0.23%
2022/08/30	7.1	13.14	0	0.00	13.10	7.1	3,891	0.18%
2022/08/29	13	13.16	1	13.30	13.15	12	3,872	0.31%
2022/08/26	4.3	13.27	5	13.30	13.20	-0.7	3,826	-0.02%
2022/08/25	15.3	13.30	1	13.25	13.20	14.3	3,776	0.38%
2022/08/24	16.7	13.32	3	13.32	13.30	13.6	3,774	0.36%
2022/08/23	16.5	13.41	4	13.46	13.35	12.5	3,752	0.33%
2022/08/22	4.1	13.53	0	0.00	13.55	4.1	3,754	0.11%
2022/08/19	6	13.58	3	13.62	13.55	3	3,746	0.08%
2022/08/18	3.3	13.63	7	13.70	13.70	-3.7	3,718	-0.10%
2022/08/17	4.7	13.73	9	13.75	13.65	-4.3	3,747	-0.12%
2022/08/16	1.5	13.61	1	13.60	13.70	0.5	3,758	0.01%
2022/08/15	11.1	13.66	2.2	13.73	13.65	8.9	3,751	0.24%
2022/08/12	2.2	13.75	3	13.77	13.75	-0.8	3,750	-0.02%
2022/08/11	6.1	13.54	1	13.60	13.65	5.1	3,766	0.13%
2022/08/10	7.1	13.50	8	13.37	13.45	-0.9	3,773	-0.02%
2022/08/09	3.6	13.07	1	13.10	13.20	2.6	3,765	0.07%
2022/08/08	26.2	13.12	122	13.09	13.15	-95.8	3,780	-2.53%	大賣/
2022/08/05	21.4	13.20	4	13.18	13.20	17.4	3,834	0.45%
2022/08/04	11.2	13.16	1	13.20	13.30	10.2	3,916	0.26%
2022/08/03	9.6	13.25	1	13.25	13.30	8.6	3,941	0.22%
2022/08/02	6.1	13.37	2	13.35	13.35	4.1	4,008	0.10%
2022/08/01	12	13.40	11.8	13.42	13.55	0.2	4,068	0.00%
2022/07/29	17	14.02	4	14.03	14.10	13	4,091	0.32%
2022/07/28	9	13.92	2	13.93	13.95	7	4,054	0.17%
2022/07/27	1.5	13.63	0	13.65	13.80	1.5	4,053	0.04%
2022/07/26	8.1	13.65	1	13.65	13.60	7.1	4,060	0.17%
2022/07/25	15.3	13.63	1	13.65	13.65	14.3	4,076	0.35%
2022/07/22	19.2	13.30	1	13.35	13.45	18.2	4,110	0.44%
2022/07/21	0.4	13.16	0	0.00	13.25	0.4	4,189	0.01%
2022/07/20	8.9	13.24	7	13.29	13.15	1.9	4,242	0.04%
2022/07/19	38	13.14	0	0.00	13.10	38	4,326	0.88%
2022/07/18	4.2	12.81	1	12.65	12.80	3.2	4,336	0.07%
2022/07/15	21.1	12.64	0	0.00	12.60	21.1	4,334	0.49%
2022/07/14	21.1	12.82	2	12.80	12.85	19.1	4,339	0.44%
2022/07/13	11	12.89	3	12.97	12.85	8	4,365	0.18%
2022/07/12	19.5	12.82	2	12.80	12.80	17.5	4,407	0.40%
2022/07/11	5.8	13.33	0	0.00	13.30	5.8	4,356	0.13%
2022/07/08	2.1	13.60	0	13.75	13.60	2	4,390	0.05%
2022/07/07	7	13.49	4	13.44	13.50	3	4,461	0.07%
2022/07/06	10.7	13.43	1	13.45	13.30	9.7	4,529	0.21%
2022/07/05	15.4	13.66	0	0.00	13.75	15.4	4,785	0.32%
2022/07/04	8.6	13.62	0	0.00	13.60	8.6	4,827	0.18%
2022/07/01	27	14.14	1.6	14.10	14.05	25.4	4,968	0.51%
2022/06/30	21.2	14.52	0	0.00	14.55	21.2	5,074	0.42%
2022/06/29	129	14.71	0	0.00	14.80	129	5,078	2.54%	大買/鉅額交易
2022/06/28	10.6	15.72	66.7	15.75	15.75	-56.2	5,124	-1.10%
2022/06/27	4.2	15.76	60.5	15.77	15.80	-56.3	5,114	-1.10%
2022/06/24	4.2	15.73	103	15.70	15.75	-98.8	5,072	-1.95%	大賣/
2022/06/23	15.1	15.59	1	15.65	15.65	14.1	5,078	0.28%
2022/06/22	28.2	15.73	0	0.00	15.65	28.2	5,096	0.55%
2022/06/21	0	0.00	40	15.84	15.85	-40	5,105	-0.78%
2022/06/20	6.1	15.69	0	15.65	15.60	6.1	5,209	0.12%
2022/06/17	2.5	15.82	0.5	15.85	15.75	2	5,201	0.04%
2022/06/16	4.1	16.05	17	16.05	16.00	-13	4,960	-0.26%
2022/06/15	5.8	16.04	24.3	16.01	16.05	-18.5	5,055	-0.37%
2022/06/14	5.9	15.83	8.6	15.73	15.85	-2.8	5,074	-0.05%
2022/06/13	9.1	15.58	1	15.55	15.50	8.1	5,047	0.16%
2022/06/10	0.1	15.60	0	0.00	15.65	0.1	5,252	0.00%
2022/06/09	1.3	15.51	0	0.00	15.60	1.3	5,296	0.02%
2022/06/08	1.1	15.65	5	15.56	15.65	-3.9	5,310	-0.07%
2022/06/07	0	15.55	6	15.55	15.50	-6	5,352	-0.11%
2022/06/06	1.6	15.50	3.5	15.51	15.50	-1.9	5,557	-0.03%
2022/06/02	6.2	15.44	0	0.00	15.45	6.2	5,788	0.11%
2022/06/01	9.3	15.52	0	0.00	15.50	9.3	5,911	0.16%
2022/05/31	9	15.60	0	0.00	15.60	9	5,889	0.15%
2022/05/30	0	0.00	1.9	15.58	15.65	-1.9	5,884	-0.03%
2022/05/27	4	15.38	1	15.35	15.40	3	5,887	0.05%
2022/05/26	5.4	15.31	0	0.00	15.30	5.4	5,909	0.09%
2022/05/25	3.2	15.34	4.6	15.38	15.30	-1.4	5,957	-0.02%
2022/05/24	10.7	15.41	10	15.45	15.40	0.7	6,039	0.01%
2022/05/23	3.2	15.42	0	0.00	15.50	3.2	6,052	0.05%
2022/05/20	38.2	15.48	0	15.55	15.45	38.2	6,085	0.63%
2022/05/19	5.1	15.50	9	15.46	15.50	-3.9	6,120	-0.06%
2022/05/18	4	15.75	20	15.80	15.80	-16	6,137	-0.26%
2022/05/17	3.1	15.54	2	15.55	15.60	1.1	6,169	0.02%
2022/05/16	9.1	15.28	47.8	15.30	15.40	-38.7	6,177	-0.63%
2022/05/13	5	15.19	13	15.26	15.30	-8	6,179	-0.13%
2022/05/12	19.3	15.36	11.3	15.28	15.15	8	6,249	0.13%
2022/05/11	8.3	15.68	13	15.70	15.60	-4.7	6,211	-0.08%
2022/05/10	20.6	15.58	36	15.59	15.65	-15.4	6,207	-0.25%
2022/05/09	18.5	15.60	10	15.63	15.60	8.5	6,207	0.14%
2022/05/06	28.9	15.85	1	15.85	15.85	27.9	6,209	0.45%
2022/05/05	7	15.99	0	0.00	15.95	7	6,256	0.11%
2022/05/04	9.7	15.99	38	16.00	15.95	-28.3	6,276	-0.45%
2022/05/03	5	16.01	64	16.01	16.00	-59	6,291	-0.94%
2022/04/29	14.1	16.05	21	16.05	16.05	-6.9	6,369	-0.11%
2022/04/28	4	15.95	24	15.99	16.05	-20	6,439	-0.31%
2022/04/27	26.2	15.91	1	15.90	15.95	25.2	6,440	0.39%
2022/04/26	2.3	16.06	80.8	16.04	16.00	-78.5	6,411	-1.22%
2022/04/25	11.5	15.97	27.1	15.97	16.00	-15.6	6,404	-0.24%
2022/04/22	12.2	16.23	12.4	16.20	16.20	-0.2	6,333	0.00%
2022/04/21	14.8	16.11	15	16.11	16.15	-0.2	6,434	0.00%
2022/04/20	3	16.03	3	16.10	16.10	0	6,593	0.00%
2022/04/19	32	16.11	6	16.14	16.10	26	6,729	0.39%
2022/04/18	42.6	16.03	40.2	16.00	16.05	2.3	6,782	0.03%
2022/04/15	11.3	16.21	11.5	16.25	16.20	-0.2	6,705	0.00%
2022/04/14	35.3	16.23	25.6	16.21	16.25	9.8	6,730	0.14%
2022/04/13	28.4	16.31	16	16.34	16.40	12.4	6,677	0.19%
2022/04/12	53.6	16.33	28	16.31	16.40	25.6	6,615	0.39%
2022/04/11	73.2	16.53	147.1	16.63	16.50	-73.9	6,526	-1.13%	大賣/
2022/04/08	4.1	17.10	9.1	17.01	17.10	-5	6,232	-0.08%
2022/04/07	62.5	17.08	36.2	17.07	16.90	26.3	6,245	0.42%
2022/04/06	22	17.04	36.8	17.04	17.20	-14.8	6,050	-0.24%
2022/04/01	7.7	16.83	8.2	16.83	16.90	-0.5	5,936	-0.01%
2022/03/31	11.4	16.68	69.4	16.64	16.75	-58	5,868	-0.99%
2022/03/30	35.6	16.55	2	16.58	16.55	33.6	5,717	0.59%
2022/03/29	17.9	16.47	17.3	16.45	16.50	0.6	5,661	0.01%
2022/03/28	23.2	16.39	19	16.35	16.40	4.2	5,615	0.07%
2022/03/25	23.5	16.46	3.2	16.42	16.45	20.3	5,570	0.36%
2022/03/24	28.3	16.44	20.4	16.40	16.50	7.9	5,559	0.14%
2022/03/23	31.3	16.49	27	16.45	16.50	4.3	5,605	0.08%
2022/03/22	6.5	16.30	6	16.30	16.35	0.5	5,503	0.01%
2022/03/21	10.6	16.33	2	16.35	16.35	8.6	5,486	0.16%
2022/03/18	18	16.32	70.1	16.33	16.30	-52.1	5,434	-0.96%
2022/03/17	79.5	16.07	14	16.03	16.10	65.5	5,347	1.22%
2022/03/16	54.1	15.86	4	15.86	15.90	50.1	5,266	0.95%
2022/03/15	43.3	15.73	28.1	15.70	15.85	15.2	5,188	0.29%
2022/03/14	2	15.06	5.1	15.00	15.05	-3.1	4,952	-0.06%
2022/03/11	20.7	14.95	2	14.90	14.90	18.7	4,961	0.38%
2022/03/10	24.4	14.97	21.7	14.99	15.00	2.7	4,963	0.05%
2022/03/09	74.3	14.79	52.8	14.76	14.80	21.5	4,907	0.44%
2022/03/08	83	15.19	31.3	15.28	15.05	51.7	4,722	1.09%
2022/03/07	53.6	15.63	24.6	15.67	15.65	29	4,507	0.64%
2022/03/04	3	15.87	5	15.87	15.85	-2	4,430	-0.05%
2022/03/03	14	15.92	16	15.95	15.95	-2	4,464	-0.05%
2022/03/02	13	15.90	1	15.90	15.90	12	4,482	0.27%
2022/03/01	4	15.89	10.3	15.88	15.90	-6.3	4,497	-0.14%
2022/02/25	15.1	15.81	3.1	15.87	15.80	12	4,541	0.26%
2022/02/24	29.4	15.86	79.9	15.90	15.85	-50.5	4,502	-1.12%
2022/02/23	5.1	15.95	3	15.97	15.95	2.1	4,437	0.05%
2022/02/22	8.1	15.96	1	15.95	15.95	7.1	4,507	0.16%
2022/02/21	1.4	16.00	13.1	15.99	16.05	-11.7	4,685	-0.25%
2022/02/18	13.1	16.02	8.2	16.00	16.00	4.8	4,806	0.10%
2022/02/17	13.1	16.00	55.1	16.04	16.00	-42	4,797	-0.88%
2022/02/16	2.5	16.03	3.9	16.02	16.00	-1.5	4,830	-0.03%
2022/02/15	49.1	16.00	8.9	16.01	16.00	40.2	4,876	0.83%
2022/02/14	49.4	16.00	7.2	16.02	16.05	42.1	4,893	0.86%
2022/02/11	34	16.11	6.4	16.12	16.15	27.6	4,788	0.58%
2022/02/10	2.4	16.18	8.1	16.19	16.25	-5.7	4,748	-0.12%
2022/02/09	1.1	16.16	48	16.18	16.20	-46.9	4,772	-0.98%
2022/02/08	39.2	16.12	34.2	16.11	16.15	5	4,727	0.11%
2022/02/07	10.3	15.98	7.3	16.02	16.05	3	4,660	0.06%
2022/01/26	60	15.94	25	15.91	15.95	35	4,572	0.76%
2022/01/25	2.1	15.88	1	15.90	15.90	1.1	4,555	0.02%
2022/01/24	29	15.84	31	15.78	15.95	-2	4,533	-0.04%
2022/01/21	42.5	16.01	13	16.05	16.00	29.5	4,447	0.66%
2022/01/20	30.1	16.16	6.3	16.13	16.15	23.8	4,347	0.55%
2022/01/19	3.2	16.20	5	16.25	16.20	-1.8	4,321	-0.04%
2022/01/18	27	16.30	2	16.23	16.25	25	4,274	0.58%
2022/01/17	10.1	16.22	15.4	16.24	16.20	-5.2	4,236	-0.12%
2022/01/14	104.6	16.37	12	16.29	16.30	92.5	4,205	2.20%	大買/
2022/01/13	7.6	16.29	14.3	16.29	16.35	-6.7	4,182	-0.16%
2022/01/12	29.5	16.27	49	16.24	16.15	-19.5	4,056	-0.48%
2022/01/11	36.8	15.98	3	15.98	15.95	33.8	3,918	0.86%
2022/01/10	17	15.90	11	15.95	15.95	6	3,903	0.15%
2022/01/07	24.8	15.90	13	15.89	15.90	11.8	4,037	0.29%
2022/01/06	33.3	15.93	29.9	15.95	15.90	3.3	4,006	0.08%
2022/01/05	3.1	15.90	1	15.95	15.90	2.1	4,013	0.05%
2022/01/04	3.2	15.95	11.4	15.96	15.95	-8.3	4,036	-0.20%
2022/01/03	5	15.96	3	16.02	15.95	2	4,067	0.05%
2021/12/30	12	16.00	27.4	16.00	16.05	-15.4	4,118	-0.38%
2021/12/29	12.4	15.95	9.1	15.98	15.95	3.3	4,119	0.08%
2021/12/28	17.8	15.81	14.2	15.84	15.90	3.6	4,114	0.09%
2021/12/27	11.2	15.84	0.1	15.90	15.85	11.1	4,128	0.27%
2021/12/24	21	15.84	11	15.85	15.85	10	4,189	0.24%
2021/12/23	17	15.82	10.3	15.85	15.85	6.7	4,229	0.16%
2021/12/22	21.7	15.85	8	15.84	15.80	13.7	4,254	0.32%
2021/12/21	2.2	15.83	0.1	15.90	15.80	2.1	4,287	0.05%
2021/12/20	7.1	15.83	82	15.85	15.80	-75	4,292	-1.75%
2021/12/17	7	15.89	12	15.95	15.85	-5	4,251	-0.12%
2021/12/16	24	15.90	2	15.95	15.85	22	4,225	0.52%
2021/12/15	3	15.95	61.4	15.95	15.90	-58.4	4,212	-1.39%
2021/12/14	11.6	15.97	25	16.00	15.95	-13.4	4,220	-0.32%
2021/12/13	7.9	16.05	11.1	16.05	16.05	-3.2	4,229	-0.08%
2021/12/10	3.5	15.99	21	15.99	16.00	-17.5	4,172	-0.42%
2021/12/09	13	15.90	0	0.00	15.90	13	4,180	0.31%
2021/12/08	12.7	15.90	4	15.90	15.90	8.7	4,185	0.21%
2021/12/07	13.2	15.81	5	15.85	15.90	8.2	4,153	0.20%
2021/12/06	15.1	15.86	3.6	15.90	15.85	11.5	4,195	0.27%
2021/12/03	16.3	15.92	2	15.90	15.90	14.3	4,177	0.34%
2021/12/02	2.6	15.89	12.1	15.89	15.90	-9.5	4,189	-0.23%
2021/12/01	1.3	15.91	0	0.00	15.90	1.3	4,196	0.03%
2021/11/30	13	15.85	19.6	15.86	16.00	-6.6	4,212	-0.16%
2021/11/29	14.2	15.81	2	15.83	15.85	12.1	4,198	0.29%
2021/11/26	3.3	16.03	5	16.02	16.00	-1.7	4,165	-0.04%
2021/11/25	2.2	16.20	4.1	16.20	16.20	-1.9	4,155	-0.05%
2021/11/24	3.1	16.05	1.5	16.12	16.20	1.6	4,139	0.04%
2021/11/23	4.2	16.08	2.4	16.02	16.00	1.7	4,080	0.04%
2021/11/22	13.4	16.08	1	16.15	16.10	12.4	4,063	0.30%
2021/11/19	26.7	16.21	9.1	16.26	16.15	17.6	4,034	0.44%
2021/11/18	35.1	16.24	43.4	16.11	16.40	-8.3	3,946	-0.21%
2021/11/17	38	15.97	8.8	15.93	16.00	29.2	3,741	0.78%
2021/11/16	4.8	15.79	4.4	15.78	15.85	0.4	3,597	0.01%
2021/11/15	21.6	15.82	20.9	15.80	15.80	0.7	3,607	0.02%
2021/11/12	22	15.78	18.1	15.78	15.85	3.9	3,550	0.11%
2021/11/11	7.2	15.71	2.2	15.78	15.75	5.1	3,563	0.14%
2021/11/10	17.6	15.71	0.1	15.80	15.75	17.5	3,542	0.49%
2021/11/09	14.4	15.71	0	0.00	15.75	14.4	3,524	0.41%
2021/11/08	21	15.70	9.4	15.77	15.75	11.6	3,523	0.33%
2021/11/05	2.5	15.79	19.9	15.77	15.80	-17.4	3,492	-0.50%
2021/11/04	10	15.80	9	15.83	15.85	1	3,492	0.03%
2021/11/03	2	15.80	0.6	15.90	15.85	1.4	3,491	0.04%
2021/11/02	52.2	15.89	1	15.80	15.85	51.2	3,497	1.46%
2021/11/01	2	15.85	3.8	15.85	15.85	-1.8	3,490	-0.05%
2021/10/29	5.1	15.85	0	0.00	15.90	5.1	3,493	0.15%
2021/10/28	0.2	15.95	1	15.95	15.95	-0.8	3,517	-0.02%
2021/10/27	7.2	15.86	0	0.00	15.90	7.2	3,538	0.20%
2021/10/26	4	15.95	7	15.91	15.95	-3	3,561	-0.08%
2021/10/25	3	15.90	12.5	15.90	15.95	-9.5	3,639	-0.26%
2021/10/22	6	15.82	2	15.85	15.90	4	3,863	0.10%
2021/10/21	5	15.84	2.1	15.95	15.80	2.9	4,091	0.07%
2021/10/20	13.7	15.93	1.2	15.87	15.95	12.5	4,110	0.30%
2021/10/19	3.1	16.07	1	16.05	16.00	2.1	4,131	0.05%
2021/10/18	19.7	16.13	15	16.10	16.05	4.7	4,183	0.11%
2021/10/15	26.7	16.03	4.4	16.10	15.95	22.3	4,172	0.53%
2021/10/13	26.1	15.54	1	15.60	15.55	25.1	4,113	0.61%
2021/10/12	23.1	15.54	5	15.55	15.55	18.1	4,197	0.43%
2021/10/08	11.2	15.57	0	0.00	15.55	11.2	4,280	0.26%
2021/10/07	29.3	15.55	0	0.00	15.55	29.3	4,296	0.68%
2021/10/06	41	15.48	5	15.50	15.45	36	4,319	0.83%
2021/10/05	21.2	15.87	1	15.90	15.90	20.2	4,348	0.46%
2021/10/04	5.2	15.91	5.3	15.95	16.00	0	4,300	0.00%
2021/10/01	18	15.88	27.3	15.95	15.95	-9.3	4,371	-0.21%
2021/09/30	5	15.98	6	16.06	16.15	-1	4,310	-0.02%
2021/09/29	12.3	15.91	2	15.95	15.95	10.3	4,248	0.24%
2021/09/28	25	16.00	2.1	15.95	16.00	22.9	4,223	0.54%
2021/09/27	2.1	15.93	6	16.12	16.00	-3.9	4,193	-0.09%
2021/09/24	51.2	15.85	0	0.00	15.85	51.2	4,172	1.23%
2021/09/23	1.2	15.80	0	0.00	15.75	1.2	4,190	0.03%
2021/09/22	32.4	15.69	5	15.65	15.70	27.4	4,215	0.65%
2021/09/17	21.6	15.78	0	0.00	15.80	21.6	4,162	0.52%
2021/09/16	10.2	15.84	0	0.00	15.80	10.2	4,201	0.24%
2021/09/15	6	15.82	3	15.85	15.90	3	4,193	0.07%
2021/09/14	12.3	15.90	11	15.90	15.85	1.3	4,198	0.03%
2021/09/13	32.6	15.76	70	15.75	15.85	-37.4	4,206	-0.89%
2021/09/10	14.1	15.76	34	15.76	15.80	-19.9	4,219	-0.47%
2021/09/09	72.4	15.76	3	15.80	15.80	69.4	4,301	1.61%
2021/09/08	54	15.82	7	15.82	15.80	47	4,329	1.08%
2021/09/07	7.2	15.98	6	15.98	16.00	1.2	4,298	0.03%
2021/09/06	11.5	16.04	4	16.03	16.00	7.5	4,360	0.17%
2021/09/03	5.4	16.05	9	16.07	16.10	-3.6	4,349	-0.08%
2021/09/02	18.4	16.13	0	0.00	16.05	18.4	4,431	0.42%
2021/09/01	5.1	16.27	1	16.25	16.30	4.1	4,557	0.09%
2021/08/31	4.5	16.13	11.5	16.16	16.05	-7	4,703	-0.15%
2021/08/30	0.3	16.15	17	16.16	16.20	-16.7	4,736	-0.35%
2021/08/27	2.1	16.00	0.1	16.10	16.05	2	4,742	0.04%
2021/08/26	11	15.90	19.5	15.99	15.90	-8.5	4,735	-0.18%
2021/08/25	0.3	16.05	1	15.95	16.00	-0.7	4,771	-0.01%
2021/08/24	6	15.94	5	15.91	16.00	1	4,789	0.02%
2021/08/23	6.2	15.81	0	0.00	15.85	6.2	4,818	0.13%
2021/08/20	13.7	15.81	4.4	15.76	15.75	9.2	4,884	0.19%
2021/08/19	12.3	15.86	5.6	15.97	15.85	6.7	4,959	0.14%
2021/08/18	19.2	15.76	13	15.78	16.00	6.2	4,973	0.13%
2021/08/17	62	16.02	2	15.90	15.85	60	4,977	1.20%
2021/08/16	20.2	15.98	1	16.00	16.00	19.2	4,997	0.39%
2021/08/13	10.8	16.28	3	16.27	16.25	7.8	4,996	0.16%
2021/08/12	3	16.37	1	16.40	16.40	2	5,047	0.04%
2021/08/11	19.1	16.35	4	16.39	16.45	15.1	5,142	0.29%
2021/08/10	6	16.38	0	0.00	16.35	6	5,278	0.11%
2021/08/09	1.8	16.48	19	16.50	16.45	-17.2	5,612	-0.31%
2021/08/06	2.1	16.35	0	16.40	16.40	2	5,746	0.04%
2021/08/05	7.2	16.39	2	16.43	16.40	5.2	6,025	0.09%
2021/08/04	12.7	16.37	11	16.35	16.40	1.7	6,690	0.02%
2021/08/03	15.7	16.30	0	0.00	16.35	15.7	6,922	0.23%
2021/08/02	19.2	16.35	2	16.35	16.35	17.2	7,121	0.24%
2021/07/30	13.5	16.36	2	16.35	16.45	11.5	7,394	0.16%
2021/07/29	39.1	16.30	0	0.00	16.35	39.1	7,496	0.52%
2021/07/28	32.6	16.30	4	16.25	16.30	28.6	7,555	0.38%
2021/07/27	31.5	16.46	3.2	16.51	16.40	28.3	7,803	0.36%
2021/07/26	30	17.48	229.5	17.49	17.45	-199.5	7,769	-2.57%	大賣/鉅額交易
2021/07/23	17.2	17.50	114	17.50	17.50	-96.8	7,639	-1.27%	大賣/
2021/07/22	17.1	17.51	5	17.55	17.55	12.1	7,705	0.16%
2021/07/21	3.5	17.53	78	17.55	17.50	-74.5	7,686	-0.97%
2021/07/20	7	17.45	14.1	17.48	17.50	-7.1	7,753	-0.09%
2021/07/19	19.5	17.57	2	17.65	17.65	17.5	7,812	0.22%
2021/07/16	6	17.48	16.5	17.50	17.55	-10.5	7,918	-0.13%
2021/07/15	9.2	17.26	20.5	17.17	17.30	-11.3	7,908	-0.14%
2021/07/14	1.1	17.10	24	17.10	17.10	-22.9	7,912	-0.29%
2021/07/13	28	17.07	24	17.14	17.05	4	8,084	0.05%
2021/07/12	9.2	17.06	32	17.00	17.00	-22.8	8,148	-0.28%
2021/07/09	7	16.74	6	16.72	16.75	1	8,179	0.01%
2021/07/08	18.1	16.70	6.5	16.80	16.80	11.6	8,393	0.14%
2021/07/07	6.2	16.50	5	16.50	16.50	1.2	8,590	0.01%
2021/07/06	8	16.50	1	16.55	16.55	7	8,910	0.08%
2021/07/05	3.1	16.47	46.1	16.46	16.50	-43	9,005	-0.48%
2021/07/02	3.2	16.38	14.2	16.35	16.40	-11.1	9,102	-0.12%
2021/07/01	16	16.41	7.4	16.40	16.35	8.6	9,166	0.09%
2021/06/30	3	16.45	14	16.49	16.50	-11	9,306	-0.12%
2021/06/29	48	16.40	11	16.35	16.45	37	9,440	0.39%
2021/06/28	1	16.45	12.4	16.44	16.50	-11.4	9,625	-0.12%
2021/06/25	8.7	16.40	12	16.40	16.35	-3.3	9,718	-0.03%
2021/06/24	13.2	16.25	1.1	16.26	16.30	12.1	9,813	0.12%
2021/06/23	23.4	16.30	13	16.30	16.30	10.4	9,998	0.10%
2021/06/22	71.4	16.20	3	16.20	16.20	68.4	10,304	0.66%
2021/06/21	25.7	16.19	8	16.15	16.15	17.7	10,653	0.17%
2021/06/18	53.9	16.28	0.1	16.40	16.30	53.8	10,631	0.51%
2021/06/17	11.2	16.34	0	0.00	16.40	11.2	10,576	0.11%
2021/06/16	15.9	16.43	15	16.45	16.45	0.9	10,667	0.01%
2021/06/15	11	16.38	2.3	16.40	16.55	8.7	10,656	0.08%
2021/06/11	5.6	16.38	1	16.40	16.40	4.6	10,684	0.04%
2021/06/10	37.4	16.23	2	16.23	16.30	35.4	10,767	0.33%
2021/06/09	136.4	16.47	1	16.35	16.30	135.4	10,770	1.26%	大買/鉅額交易
2021/06/08	41.2	16.58	34	16.63	16.65	7.2	10,836	0.07%
2021/06/07	13.1	16.90	1.5	17.00	16.90	11.6	11,068	0.10%
2021/06/04	8	17.06	4	17.10	17.10	4	11,370	0.04%
2021/06/03	9	17.14	17	17.15	17.15	-8	11,801	-0.07%
2021/06/02	7	17.10	6	17.17	17.20	1	11,834	0.01%
2021/06/01	8	17.09	26.4	17.09	17.15	-18.4	11,827	-0.16%
2021/05/31	13.6	17.08	7	17.09	17.10	6.6	11,858	0.06%
2021/05/28	16	17.06	20	17.06	17.10	-4	11,903	-0.03%
2021/05/27	4.3	16.72	6	16.83	16.90	-1.7	11,930	-0.01%
2021/05/26	3.3	16.80	0	0.00	16.90	3.3	11,959	0.03%
2021/05/25	7	16.79	0	0.00	16.80	7	12,054	0.06%
2021/05/24	12.9	16.74	2.3	16.74	16.75	10.6	12,137	0.09%
2021/05/21	11.8	16.78	38	16.76	16.85	-26.3	12,176	-0.22%
2021/05/20	3.1	16.63	1	16.60	16.70	2.1	12,135	0.02%
2021/05/19	27.3	16.59	0	0.00	16.65	27.3	12,094	0.23%
2021/05/18	17.1	16.52	17	16.39	16.70	0	12,047	0.00%
2021/05/17	78.9	15.92	14.3	16.06	15.70	64.6	12,157	0.53%
2021/05/14	15.3	16.74	25.9	16.59	16.80	-10.5	11,833	-0.09%
2021/05/13	32.8	16.50	22.3	16.37	16.60	10.5	11,706	0.09%
2021/05/12	268.3	16.82	59	16.78	16.55	209.3	11,415	1.83%	大買/鉅額交易
2021/05/11	73.4	17.82	44.2	17.63	17.70	29.3	10,777	0.27%
2021/05/10	26	18.02	49	18.02	18.15	-23	10,583	-0.22%
2021/05/07	9	17.90	147.6	17.95	18.00	-138.6	10,427	-1.33%	大賣/鉅額交易
2021/05/06	18.2	17.51	13.1	17.64	17.55	5.1	10,219	0.05%
2021/05/05	7	17.36	9.2	17.41	17.35	-2.2	10,142	-0.02%
2021/05/04	60.3	17.17	50	17.01	17.20	10.2	10,070	0.10%
2021/05/03	44.1	17.74	10.7	17.60	17.40	33.4	9,786	0.34%
2021/04/29	42.6	17.64	11	17.63	17.70	31.6	9,643	0.33%
2021/04/28	112	17.76	75.4	17.68	17.75	36.6	9,576	0.38%	大買/
2021/04/27	15.1	17.37	3.1	17.40	17.40	12	9,561	0.13%
2021/04/26	11.3	17.40	38.2	17.36	17.45	-26.9	9,534	-0.28%
2021/04/23	9.8	17.04	49.2	17.14	17.15	-39.4	9,515	-0.41%
2021/04/22	19	17.37	7.6	17.23	17.20	11.4	9,460	0.12%
2021/04/21	29.3	17.23	15.4	17.29	17.35	14	9,293	0.15%
2021/04/20	7	17.27	8	17.27	17.30	-1	9,307	-0.01%
2021/04/19	147	17.22	34	17.31	17.40	113	9,301	1.22%	大買/鉅額交易
2021/04/16	72.6	16.87	26.2	16.90	17.00	46.4	9,234	0.50%
2021/04/15	5.5	16.72	20.5	16.77	16.75	-15	9,318	-0.16%
2021/04/14	21.5	16.51	72	16.50	16.60	-50.5	9,248	-0.55%
2021/04/13	56.8	16.61	60.1	16.62	16.55	-3.4	9,162	-0.04%
2021/04/12	55.7	16.71	18.2	16.70	16.75	37.6	8,896	0.42%
2021/04/09	31.4	17.00	42.7	16.92	17.00	-11.3	8,653	-0.13%
2021/04/08	27.3	17.00	8.9	17.00	17.05	18.4	8,649	0.21%
2021/04/07	14	17.03	72.4	17.01	17.10	-58.4	8,705	-0.67%
2021/04/06	84.8	17.07	8	17.11	17.10	76.8	8,635	0.89%
2021/04/01	31.3	16.79	30	16.80	16.95	1.3	8,498	0.02%
2021/03/31	112.4	16.65	50.7	16.71	16.90	61.8	8,344	0.74%	大買/
2021/03/30	65.8	16.44	57	16.40	16.45	8.8	8,147	0.11%
2021/03/29	42.2	16.41	8.2	16.41	16.40	34	8,063	0.42%
2021/03/26	46.7	16.32	29.5	16.30	16.40	17.3	7,982	0.22%
2021/03/25	54.7	16.32	124.2	16.12	16.40	-69.6	7,829	-0.89%	大賣/
2021/03/24	114.1	15.87	93	15.83	15.90	21.1	7,526	0.28%	大買/
2021/03/23	45	15.13	30	15.10	15.15	15	7,169	0.21%
2021/03/22	40.2	14.98	3.3	15.07	15.10	36.9	7,169	0.51%
2021/03/19	226.3	14.94	9.1	14.95	14.95	217.2	7,233	3.00%	大買/鉅額交易
2021/03/18	5.1	15.08	1.1	15.05	15.05	4	7,388	0.05%
2021/03/17	43.3	15.10	1	15.10	15.05	42.3	7,447	0.57%
2021/03/16	7.1	15.16	7	15.19	15.25	0.1	7,408	0.00%
2021/03/15	10	15.03	2	15.05	15.10	8	7,356	0.11%
2021/03/12	37.1	14.74	4.5	14.80	14.85	32.6	7,324	0.44%
2021/03/11	48.3	15.19	30	15.08	14.95	18.3	7,113	0.26%
2021/03/10	60.5	15.08	29	15.06	15.15	31.5	6,713	0.47%
2021/03/09	63.4	14.45	58.1	14.53	14.65	5.3	6,400	0.08%
2021/03/08	6	13.85	2	13.90	13.90	4	5,951	0.07%
2021/03/05	1	13.90	8	13.81	13.90	-7	5,918	-0.12%
2021/03/04	7.5	13.80	0	13.85	13.85	7.5	5,939	0.13%
2021/03/03	5.5	13.80	4	13.89	13.90	1.5	5,909	0.03%
2021/03/02	4	13.85	56.1	13.95	13.80	-52.1	5,844	-0.89%
2021/02/26	49.7	13.79	2	13.80	13.90	47.7	5,779	0.83%
2021/02/25	5	13.84	58	13.94	13.95	-53	5,673	-0.93%
2021/02/24	7.7	13.73	74	13.77	13.70	-66.3	5,614	-1.18%
2021/02/23	70.3	13.45	28	13.48	13.55	42.3	5,494	0.77%
2021/02/22	9.1	13.36	23	13.36	13.40	-13.9	5,481	-0.25%
2021/02/19	8.9	13.27	5	13.30	13.25	3.9	5,455	0.07%
2021/02/18	21.2	13.34	48.3	13.31	13.40	-27.1	5,449	-0.50%
2021/02/17	34	13.32	115.3	13.22	13.35	-81.3	5,446	-1.49%	大賣/
2021/02/05	5.1	12.83	0	12.85	12.85	5.1	5,174	0.10%
2021/02/04	21.1	12.85	6	12.79	12.85	15.1	5,165	0.29%
2021/02/03	57	12.75	1	12.70	12.75	56	5,234	1.07%
2021/02/02	10	12.71	3	12.78	12.75	7	5,311	0.13%
2021/02/01	11.1	12.60	4	12.69	12.70	7.1	5,364	0.13%
2021/01/29	7.3	12.58	2	12.70	12.60	5.3	5,363	0.10%
2021/01/28	24.6	12.56	1.4	12.60	12.65	23.2	5,313	0.44%
2021/01/27	46.5	12.69	2	12.75	12.70	44.5	5,227	0.85%
2021/01/26	4.1	12.70	10	12.74	12.70	-5.9	5,203	-0.11%
2021/01/25	58	12.73	8	12.74	12.80	50	5,185	0.96%
2021/01/22	7.6	12.80	2	12.78	12.80	5.6	5,135	0.11%
2021/01/21	22	12.90	1	12.85	12.85	21	5,091	0.41%
2021/01/20	50.8	12.87	25.1	13.00	12.80	25.7	5,066	0.51%
2021/01/19	29.4	13.05	3	13.05	13.05	26.4	4,897	0.54%
2021/01/18	90	13.02	2	13.00	13.05	88	4,927	1.79%
2021/01/15	20.5	13.23	13	13.28	13.25	7.5	4,850	0.15%
2021/01/14	32.2	13.30	0.1	13.35	13.35	32.1	4,886	0.66%
2021/01/13	27	13.28	11	13.34	13.30	16	4,875	0.33%
2021/01/12	19.1	13.18	10	13.20	13.10	9.1	4,766	0.19%
2021/01/11	71.7	13.36	1.6	13.41	13.35	70.1	4,671	1.50%
2021/01/08	3	13.03	45	13.14	13.15	-42	4,520	-0.93%
2021/01/07	5	12.88	8	12.85	12.80	-3	4,307	-0.07%
2021/01/06	13.1	12.80	88	12.84	12.75	-74.9	4,259	-1.76%
2021/01/05	80.2	12.95	6.3	13.00	13.00	73.9	4,111	1.80%
2021/01/04	15	12.88	33.4	13.00	13.05	-18.4	4,097	-0.45%
2020/12/31	3	12.93	26.4	12.90	12.85	-23.4	3,996	-0.58%
2020/12/30	3	12.68	24	12.90	13.00	-21	3,902	-0.54%
2020/12/29	5	12.66	1	12.65	12.70	4	3,740	0.11%
2020/12/28	4.4	12.65	7	12.68	12.65	-2.6	3,743	-0.07%
2020/12/25	0	0.00	0.1	12.69	12.70	-0.1	3,756	0.00%
2020/12/24	1	12.65	0	0.00	12.65	1	3,792	0.03%
2020/12/23	2	12.60	2	12.60	12.60	0	3,819	0.00%
2020/12/22	22	12.64	32	12.75	12.60	-10	3,840	-0.26%
2020/12/21	6	12.65	100	12.71	12.75	-94	3,893	-2.41%
2020/12/18	3.2	12.62	4	12.65	12.70	-0.8	3,941	-0.02%
2020/12/17	1.4	12.69	1	12.60	12.65	0.4	3,955	0.01%
2020/12/16	50.8	12.65	9	12.67	12.70	41.8	3,966	1.05%
2020/12/15	28	12.66	6	12.66	12.70	22	3,958	0.56%
2020/12/14	66.1	12.81	74.3	12.76	12.85	-8.2	3,911	-0.21%
2020/12/11	20.1	12.22	13.1	12.21	12.25	7	3,659	0.19%
2020/12/10	2.5	12.08	2	12.10	12.10	0.5	3,567	0.01%
2020/12/09	0	0.00	72	12.05	12.10	-72	3,512	-2.05%
2020/12/08	1	12.00	15.2	11.99	12.05	-14.2	3,489	-0.41%
2020/12/07	2	12.08	6.9	12.09	12.10	-4.9	3,486	-0.14%
2020/12/04	5	12.07	9.2	12.06	12.10	-4.2	3,519	-0.12%
2020/12/03	2	12.05	15	12.05	12.00	-13	3,547	-0.37%
2020/12/02	3	12.05	1	12.00	12.05	2	3,519	0.06%
2020/12/01	13	12.00	1.3	12.04	12.05	11.7	3,541	0.33%
2020/11/30	17	12.01	0	0.00	12.00	17	3,548	0.48%
2020/11/27	4	12.05	10	12.05	12.10	-6	3,511	-0.17%
2020/11/26	7.3	12.04	0	12.10	12.10	7.3	3,495	0.21%
2020/11/25	0	0.00	2	11.95	12.05	-2	3,506	-0.06%
2020/11/24	4	11.95	2	12.00	12.00	2	3,480	0.06%
2020/11/23	16	11.93	1	11.95	12.00	15	3,472	0.43%
2020/11/20	125	11.95	0	0.00	12.00	125	3,398	3.68%	大買/鉅額交易
2020/11/19	73.5	11.98	0	0.00	12.00	73.5	3,394	2.17%
2020/11/18	1	12.05	7.3	12.06	12.10	-6.3	3,323	-0.19%
2020/11/17	2	12.10	0	12.05	12.05	2	3,342	0.06%
2020/11/16	1	12.05	23	12.05	12.05	-22	3,423	-0.64%
2020/11/13	21	11.95	0	0.00	11.95	21	3,390	0.62%
2020/11/12	5	12.00	0	0.00	12.00	5	3,394	0.15%
2020/11/11	3	12.00	52.2	12.00	12.05	-49.2	3,390	-1.45%
2020/11/10	33	12.05	2.3	12.04	11.95	30.7	3,300	0.93%
2020/11/09	1	11.95	8.1	12.00	11.95	-7.1	3,265	-0.22%
2020/11/06	1	11.85	1	11.90	11.85	0	3,254	0.00%
2020/11/05	8	11.80	0	0.00	11.75	8	3,311	0.24%
2020/11/04	21	11.80	6	11.75	11.80	15	3,399	0.44%
2020/11/03	3	11.75	0.2	11.80	11.75	2.8	3,423	0.08%
2020/11/02	2	11.75	4.1	11.76	11.80	-2.1	3,456	-0.06%
2020/10/30	2.9	11.80	0	0.00	11.75	2.9	3,500	0.08%
2020/10/29	3	11.78	0	0.00	11.85	3	3,519	0.09%
2020/10/28	0	0.00	5	11.80	11.85	-5	3,524	-0.14%
2020/10/27	6.1	11.94	0	11.95	11.85	6	3,518	0.17%
2020/10/26	2	11.98	5	12.00	12.00	-3	3,523	-0.09%
2020/10/23	7	11.91	5	11.98	12.00	2	3,511	0.06%
2020/10/22	0	11.90	121.4	11.95	11.95	-121.4	3,549	-3.42%	大賣/鉅額交易
2020/10/20	0	11.75	2	11.65	11.70	-2	3,548	-0.06%
2020/10/19	2	11.73	0	0.00	11.75	2	3,551	0.06%
2020/10/16	0	11.75	1	11.75	11.75	-1	3,568	-0.03%
2020/10/15	3	11.70	0	0.00	11.75	3	3,645	0.08%
2020/10/14	4	11.70	72	11.75	11.75	-68	3,668	-1.85%
2020/10/13	14	11.61	0	0.00	11.70	14	3,703	0.38%
2020/10/12	1	11.70	10.2	11.70	11.70	-9.2	3,776	-0.24%
2020/10/08	12.1	11.70	1	11.70	11.75	11.1	3,915	0.28%
2020/10/07	13	11.65	2	11.70	11.75	11	4,148	0.27%
2020/10/06	0.2	11.80	0.3	11.80	11.75	-0.1	4,452	0.00%
2020/10/05	1	11.65	0	0.00	11.75	1	4,628	0.02%
2020/09/30	0	11.80	32	11.75	11.75	-32	4,742	-0.67%
2020/09/29	0	0.00	31	11.60	11.75	-31	4,814	-0.64%
2020/09/25	2	11.48	4	11.46	11.40	-2	5,051	-0.04%
2020/09/24	139.1	11.39	2	11.38	11.40	137.1	5,076	2.70%	大買/鉅額交易
2020/09/23	44	11.56	6.1	11.63	11.65	37.9	5,088	0.75%
2020/09/22	33	11.77	4.3	11.76	11.80	28.7	5,044	0.57%
2020/09/21	2	11.85	2	11.85	11.90	0	5,042	0.00%
2020/09/18	0	0.00	1.3	11.95	11.95	-1.3	5,041	-0.03%
2020/09/17	1	11.90	7.2	11.95	11.95	-6.2	5,049	-0.12%
2020/09/16	6	11.85	3	11.88	11.85	3	5,009	0.06%
2020/09/15	0	0.00	2	11.88	11.90	-2	5,026	-0.04%
2020/09/14	2	11.80	1	11.80	11.85	1	5,069	0.02%
2020/09/11	1	11.80	83	11.80	11.85	-82	5,094	-1.61%
2020/09/09	1	11.70	20	11.73	11.80	-19	5,100	-0.37%
2020/09/08	2	11.65	0	0.00	11.65	2	5,106	0.04%
2020/09/07	1	11.50	6	11.49	11.55	-5	5,172	-0.10%
2020/09/04	23	11.45	0	0.00	11.50	23	5,230	0.44%
2020/09/03	0	0.00	3	11.55	11.55	-3	5,282	-0.06%
2020/09/02	4	11.51	15	11.50	11.55	-11	5,304	-0.21%
2020/09/01	3	11.60	2	11.60	11.60	1	5,338	0.02%
2020/08/31	2.5	11.64	1	11.60	11.55	1.5	5,397	0.03%
2020/08/28	7	11.55	0	0.00	11.60	7	5,441	0.13%
2020/08/26	2	11.53	0	0.00	11.55	2	5,583	0.04%
2020/08/25	1	11.50	5	11.55	11.55	-4	5,699	-0.07%
2020/08/24	2	11.50	10	11.50	11.55	-8	5,831	-0.14%
2020/08/21	11	11.53	5	11.56	11.55	6	5,866	0.10%
2020/08/20	37	11.58	1	11.70	11.50	36	5,880	0.61%
2020/08/19	4	11.71	11	11.75	11.70	-7	5,830	-0.12%
2020/08/18	50	11.69	0	0.00	11.75	50	5,870	0.85%
2020/08/17	31	11.70	1	11.70	11.70	30	5,927	0.51%
2020/08/14	1	11.75	21	11.75	11.75	-20	5,968	-0.34%
2020/08/13	27	11.72	95	11.81	11.75	-68	6,014	-1.13%
2020/08/12	2	11.75	5	11.71	11.80	-3	6,014	-0.05%
2020/08/11	1.1	11.90	2	11.85	11.90	-0.9	5,994	-0.02%
2020/08/10	70	11.80	127.1	11.80	11.80	-57.1	5,941	-0.96%	大賣/
2020/08/07	5.6	11.70	0.2	11.75	11.75	5.4	5,890	0.09%
2020/08/06	2	11.68	2.6	11.71	11.75	-0.6	5,903	-0.01%
2020/08/05	6	11.70	10	11.65	11.70	-4	5,924	-0.07%
2020/08/04	33	11.52	15	11.53	11.55	18	6,002	0.30%
2020/08/03	12	11.37	3	11.40	11.40	9	6,033	0.15%
2020/07/31	2	11.40	0	0.00	11.35	2	6,042	0.03%
2020/07/30	1	11.40	0	0.00	11.40	1	6,057	0.02%
2020/07/29	22	11.42	3	11.42	11.45	19	6,086	0.31%
2020/07/28	25	11.23	14	11.21	11.25	11	6,117	0.18%
2020/07/27	1	11.30	0	0.00	11.35	1	6,113	0.02%
2020/07/24	1	11.55	0	0.00	11.45	1	6,091	0.02%
2020/07/23	2	11.60	10	11.64	11.60	-8	6,056	-0.13%
2020/07/22	0	0.00	32	11.74	11.70	-32	6,070	-0.53%
2020/07/21	6	11.59	20	11.60	11.70	-14	6,076	-0.23%
2020/07/20	1	11.55	1	11.65	11.55	0	5,992	0.00%
2020/07/17	36	11.65	0	0.00	11.65	36	5,994	0.60%
2020/07/16	5	11.75	55	11.85	11.75	-50	6,035	-0.83%
2020/07/15	25	11.56	10	11.56	11.75	15	6,034	0.25%
2020/07/14	59	11.50	3	11.48	11.45	56	5,969	0.94%
2020/07/13	27	12.17	67	12.20	12.20	-40	5,788	-0.69%
2020/07/10	16	12.10	12	12.10	12.10	4	5,545	0.07%
2020/07/09	52	12.13	1	12.10	12.10	51	5,424	0.94%
2020/07/08	3	12.12	6	12.15	12.10	-3	5,346	-0.06%
2020/07/07	41	12.20	11	12.10	12.10	30	5,295	0.57%
2020/07/06	10	12.15	83	12.16	12.25	-73	5,198	-1.40%
2020/07/03	40	12.00	3	12.00	12.00	37	5,080	0.73%
2020/07/02	50	11.95	112	11.93	11.95	-62	5,050	-1.23%	大賣/
2020/07/01	127	11.80	2	11.85	11.85	125	4,969	2.52%	大買/鉅額交易
2020/06/30	0	0.00	1	11.80	11.75	-1	4,929	-0.02%
2020/06/29	6	11.74	1	11.75	11.75	5	4,965	0.10%
2020/06/24	0	0.00	2	11.80	11.80	-2	4,982	-0.04%
2020/06/23	0	0.00	2	11.80	11.85	-2	5,052	-0.04%
2020/06/22	1	11.80	81	11.79	11.85	-80	5,070	-1.58%
2020/06/19	2	11.78	28	11.77	11.85	-26	5,190	-0.50%
2020/06/18	7	11.70	21.3	11.75	11.75	-14.3	5,356	-0.27%
2020/06/17	12	11.76	12	11.80	11.75	0	5,453	0.00%
2020/06/16	46	11.82	8	11.82	11.85	38	5,713	0.67%
2020/06/15	20	11.64	0	0.00	11.75	20	5,852	0.34%
2020/06/12	16	11.45	4	11.45	11.60	12	5,896	0.20%
2020/06/11	7	11.74	7	11.80	11.70	0	5,905	0.00%
2020/06/10	20	11.82	0	0.00	11.85	20	5,920	0.34%
2020/06/09	3	11.75	6.5	11.75	11.75	-3.5	6,047	-0.06%
2020/06/08	4	11.76	0	0.00	11.75	4	6,161	0.06%
2020/06/05	11	11.71	0	0.00	11.75	11	6,137	0.18%
2020/06/04	6	11.74	4	11.75	11.75	2	6,170	0.03%
2020/06/03	7	11.75	0	0.00	11.80	7	6,219	0.11%
2020/06/02	1	11.65	2	11.65	11.70	-1	6,120	-0.02%
2020/06/01	4	11.60	15.3	11.57	11.65	-11.3	6,111	-0.18%
2020/05/29	31	11.37	1	11.60	11.30	30	6,028	0.50%
2020/05/28	5	11.64	0	0.00	11.60	5	5,917	0.08%
2020/05/27	16	11.67	0	0.00	11.65	16	6,029	0.27%
2020/05/26	4	11.63	4	11.50	11.65	0	6,086	0.00%
2020/05/25	5.1	11.50	0	0.00	11.50	5.1	6,032	0.08%
2020/05/22	7.3	11.57	57	11.64	11.55	-49.7	6,000	-0.83%
2020/05/21	12.1	11.53	1	11.55	11.60	11.1	5,955	0.19%
2020/05/20	1.4	11.41	0	0.00	11.45	1.4	5,910	0.02%
2020/05/19	2.4	11.44	5	11.40	11.40	-2.6	5,876	-0.04%
2020/05/18	0	0.00	12	11.35	11.35	-12	5,856	-0.21%
2020/05/15	3	11.23	15	11.25	11.25	-12	5,804	-0.21%
2020/05/14	17	11.20	55	11.20	11.20	-38	5,802	-0.65%
2020/05/13	5.2	11.20	1	11.20	11.25	4.2	5,768	0.07%
2020/05/12	15	11.15	2	11.15	11.20	13	5,763	0.23%
2020/05/11	54	11.15	6	11.12	11.20	48	5,698	0.84%
2020/05/08	5	10.95	0	0.00	10.95	5	5,624	0.09%
2020/05/07	2	10.90	1	10.90	10.90	1	5,609	0.02%
2020/05/06	2	10.80	1	10.80	10.80	1	5,601	0.02%
2020/05/05	9	10.85	2	10.90	10.80	7	5,630	0.12%
2020/05/04	6.3	10.81	3	10.73	10.80	3.3	5,610	0.06%
2020/04/30	1	10.95	1	10.90	10.95	0	5,559	0.00%
2020/04/29	1	10.80	30	10.80	10.80	-29	5,561	-0.52%
2020/04/28	1	10.75	1	10.70	10.75	0	5,563	0.00%
2020/04/27	23	10.69	23	10.65	10.70	0	5,702	0.00%
2020/04/24	27.2	10.55	0	0.00	10.50	27.2	5,726	0.47%
2020/04/23	1	10.60	1	10.60	10.55	0	5,720	0.00%
2020/04/22	6	10.49	0	0.00	10.50	6	5,750	0.10%
2020/04/21	18.1	10.62	7	10.55	10.50	11.1	5,742	0.19%
2020/04/20	1	10.70	4	10.66	10.90	-3	5,703	-0.05%
2020/04/17	13	10.70	0	0.00	10.65	13	5,692	0.23%
2020/04/16	3	10.60	1	10.60	10.60	2	5,648	0.04%
2020/04/15	12	10.66	10	10.70	10.70	2	5,652	0.04%
2020/04/13	1	10.45	2	10.45	10.55	-1	5,781	-0.02%
2020/04/10	1	10.40	0	0.00	10.55	1	5,792	0.02%
2020/04/09	3	10.43	30	10.45	10.50	-27	5,840	-0.46%
2020/04/08	32	10.40	0	0.00	10.40	32	5,948	0.54%
2020/04/07	10	10.29	0	0.00	10.35	10	5,970	0.17%
2020/04/06	4.1	10.18	0	0.00	10.25	4.1	5,987	0.07%
2020/04/01	7.1	10.25	2	10.25	10.30	5.1	5,981	0.09%
2020/03/31	10	10.20	0	0.00	10.35	10	6,069	0.16%
2020/03/30	4	10.08	0	0.00	10.20	4	5,996	0.07%
2020/03/27	19	10.26	2	10.23	10.25	17	5,947	0.29%
2020/03/26	2	10.10	4	10.10	10.15	-2	5,837	-0.03%
2020/03/25	112	10.13	102.1	10.19	10.20	9.9	5,815	0.17%	大買/大賣/
2020/03/24	20	9.97	11	9.96	9.94	9	5,651	0.16%
2020/03/23	13	9.07	30	8.98	9.60	-17	5,452	-0.31%
2020/03/20	22.1	9.75	21	9.65	9.60	1.1	5,334	0.02%
2020/03/19	12	8.80	58.1	8.78	10.50	-46.1	5,056	-0.91%
2020/03/18	10	9.51	0	0.00	9.62	10	4,844	0.21%
2020/03/17	24	9.48	5	9.55	9.65	19	4,770	0.40%
2020/03/16	61	9.90	1	10.00	9.96	60	4,644	1.29%
2020/03/13	8	9.90	4.3	9.83	10.20	3.7	4,578	0.08%
2020/03/12	47	10.58	35	10.72	10.60	12	4,404	0.27%
2020/03/11	2	11.00	10	11.00	10.95	-8	4,237	-0.19%
2020/03/10	13.1	10.76	70	10.87	10.95	-56.9	4,211	-1.35%
2020/03/09	79	11.00	5	11.05	10.95	74	4,118	1.80%
2020/03/06	10	11.25	0	0.00	11.25	10	3,995	0.25%
2020/03/05	3	11.35	3	11.30	11.40	0	3,982	0.00%
2020/03/04	2	11.25	0	0.00	11.25	2	3,965	0.05%
2020/03/03	6	11.22	0	0.00	11.25	6	3,942	0.15%
2020/03/02	57.3	11.13	0.1	11.20	11.15	57.2	3,925	1.46%
2020/02/27	49	11.41	3	11.38	11.35	46	3,887	1.18%
2020/02/26	6	11.51	2	11.55	11.55	4	3,785	0.11%
2020/02/25	16	11.52	0	0.00	11.50	16	3,773	0.42%
2020/02/24	56	11.55	0	0.00	11.55	56	3,752	1.49%
2020/02/21	18	11.60	0	0.00	11.65	18	3,728	0.48%
2020/02/20	17	11.64	0	0.00	11.65	17	3,727	0.46%
2020/02/19	67	11.60	0	0.00	11.65	67	3,700	1.81%
2020/02/18	5	11.55	13	11.55	11.60	-8	3,680	-0.22%
2020/02/17	4	11.58	10	11.55	11.60	-6	3,664	-0.16%
2020/02/14	5	11.65	0	0.00	11.65	5	3,622	0.14%
2020/02/13	4	11.66	0	0.00	11.70	4	3,617	0.11%
2020/02/12	5	11.70	0	0.00	11.70	5	3,602	0.14%
2020/02/11	11	11.65	0	0.00	11.70	11	3,613	0.30%
2020/02/10	4	11.65	0	0.00	11.75	4	3,595	0.11%
2020/02/07	5	11.81	0.5	11.85	11.80	4.5	3,564	0.13%
2020/02/06	6	11.83	1	11.80	11.90	5	3,586	0.14%
2020/02/05	13	11.72	0	0.00	11.75	13	3,539	0.37%
2020/02/04	11	11.70	0	0.00	11.75	11	3,511	0.31%
2020/02/03	12	11.56	0	0.00	11.65	12	3,512	0.34%
2020/01/31	8	11.74	0	0.00	11.75	8	3,421	0.23%
2020/01/30	17	11.59	31	11.57	11.60	-14	3,372	-0.42%
2020/01/20	0	0.00	3	11.90	12.00	-3	3,211	-0.09%
2020/01/17	1	11.90	5	11.80	11.90	-4	3,157	-0.13%
2020/01/16	6	11.78	0	0.00	11.85	6	3,152	0.19%
2020/01/15	7	11.89	7	11.85	11.85	0	3,129	0.00%
2020/01/14	3	11.92	1	11.95	11.90	2	3,125	0.06%
2020/01/13	4	11.85	0	0.00	11.90	4	3,147	0.13%
2020/01/10	8	11.71	63	11.74	11.80	-55	3,167	-1.74%
2020/01/09	71	11.66	0	0.00	11.70	71	3,136	2.26%
2020/01/08	13	11.73	5	11.70	11.70	8	3,109	0.26%
2020/01/07	29	11.82	102.4	11.70	11.90	-73.4	3,007	-2.44%	大賣/
2020/01/06	4	11.50	0	11.50	11.55	4	2,875	0.14%
2020/01/03	0	0.00	72	11.45	11.50	-72	2,830	-2.54%
2020/01/02	3	11.35	1	11.35	11.35	2	2,771	0.07%
2019/12/31	40	11.25	2	11.25	11.25	38	2,600	1.46%
2019/12/30	0	0.00	10	11.20	11.15	-10	2,525	-0.40%
2019/12/27	4	11.09	0	0.00	11.05	4	2,456	0.16%
2019/12/26	30.4	11.05	7	11.01	11.00	23.4	2,395	0.98%
2019/12/24	0	0.00	10	10.95	10.95	-10	2,281	-0.44%
2019/12/20	2	11.00	30	10.95	10.95	-28	2,292	-1.22%
2019/12/18	10	11.00	0	0.00	11.00	10	2,295	0.44%
2019/12/17	1	10.95	0	0.00	11.00	1	2,372	0.04%
2019/12/13	1	10.90	0	0.00	11.00	1	2,405	0.04%
2019/12/12	102	10.90	0	0.00	10.95	102	2,387	4.27%	大買/鉅額交易
2019/12/11	0.5	10.95	10	10.90	10.90	-9.5	2,377	-0.40%
2019/12/10	3	10.95	0	0.00	10.95	3	2,406	0.12%
2019/12/09	3	10.92	0	0.00	10.95	3	2,398	0.13%
2019/12/04	4	10.95	0	0.00	11.00	4	2,517	0.16%
2019/12/03	1	10.95	0.3	11.00	10.95	0.7	2,553	0.03%
2019/12/02	1.3	11.00	0	11.00	11.00	1.3	2,582	0.05%
2019/11/29	1	10.95	1	10.95	10.95	0	2,590	0.00%
2019/11/27	0	0.00	1	11.05	11.05	-1	2,614	-0.04%
2019/11/26	8	11.05	0	0.00	11.05	8	2,596	0.31%
2019/11/25	0	0.00	1	10.95	10.95	-1	2,505	-0.04%
2019/11/22	7	10.90	0	0.00	10.95	7	2,537	0.28%
2019/11/21	15	10.92	0	0.00	10.90	15	2,555	0.59%
2019/11/20	1	10.95	0	0.00	10.95	1	2,562	0.04%
2019/11/18	2.5	10.91	0	0.00	10.95	2.5	2,554	0.10%
2019/11/15	25	10.93	4	10.90	10.90	21	2,562	0.82%
2019/11/13	10	10.95	0	0.00	10.95	10	2,592	0.39%
2019/11/12	39	10.95	13	10.95	11.00	26	2,605	1.00%
2019/11/11	14	10.93	1	10.90	10.95	13	2,626	0.50%
2019/11/07	1	10.95	12	10.95	10.95	-11	2,705	-0.41%
2019/11/05	0	0.00	3	10.90	10.90	-3	2,761	-0.11%
2019/11/04	0.5	10.90	1	10.90	10.90	-0.5	2,857	-0.02%
2019/11/01	1	10.85	0.3	10.90	10.85	0.7	2,987	0.02%
2019/10/29	0	0.00	4	10.90	10.90	-4	3,262	-0.12%
2019/10/21	5	10.91	0	0.00	10.95	5	3,454	0.14%
2019/10/18	0	0.00	2	10.85	10.85	-2	3,401	-0.06%
2019/10/17	1	10.70	0	0.00	10.65	1	3,345	0.03%
2019/10/16	0.3	10.70	0	0.00	10.70	0.3	3,328	0.01%
2019/10/15	1	10.70	0	0.00	10.70	1	3,336	0.03%
2019/10/14	0	0.00	5	10.75	10.80	-5	3,354	-0.15%
2019/10/09	8	10.70	0	0.00	10.70	8	3,371	0.24%
2019/10/08	0	0.00	13	10.70	10.75	-13	3,368	-0.39%
2019/10/07	0	0.00	4	10.60	10.65	-4	3,321	-0.12%
2019/10/04	0	0.00	0.6	10.65	10.65	-0.6	3,345	-0.02%
2019/09/27	1	10.70	0	0.00	10.70	1	3,372	0.03%
2019/09/26	0	0.00	2	10.75	10.80	-2	3,374	-0.06%
2019/09/25	1	10.75	2	10.80	10.75	-1	3,373	-0.03%
2019/09/23	0	0.00	5.5	10.90	10.95	-5.5	3,350	-0.17%
2019/09/20	0	0.00	52	10.98	10.95	-52	3,328	-1.56%
2019/09/19	11	10.85	0	0.00	10.85	11	3,218	0.34%
2019/09/18	10	10.80	0	0.00	10.80	10	3,203	0.31%
2019/09/17	1	10.75	0	0.00	10.75	1	3,202	0.03%
2019/09/16	21	10.82	1	10.80	10.80	20	3,267	0.61%
2019/09/10	0	0.00	1	10.75	10.85	-1	3,279	-0.03%
2019/09/09	19.5	10.85	1	10.85	10.85	18.5	3,262	0.57%
2019/09/06	2	10.70	0	0.00	10.70	2	3,178	0.06%
2019/09/05	0	0.00	3.1	10.72	10.70	-3.1	3,144	-0.10%
2019/09/04	5	10.55	9	10.60	10.65	-4	3,144	-0.13%
2019/09/03	1	10.55	0	0.00	10.60	1	3,122	0.03%
2019/09/02	5	10.50	7	10.50	10.55	-2	3,142	-0.06%
2019/08/26	1	10.30	0	0.00	10.35	1	3,119	0.03%
2019/08/22	0.5	10.40	0	0.00	10.40	0.5	3,081	0.02%
2019/08/20	1	10.40	0	0.00	10.35	1	3,200	0.03%
2019/08/19	5	10.40	36	10.35	10.40	-31	3,210	-0.97%
2019/08/16	0	0.00	2	10.25	10.30	-2	3,203	-0.06%
2019/08/15	5	10.22	0	0.00	10.25	5	3,193	0.16%
2019/08/14	0	0.00	1	10.35	10.35	-1	3,177	-0.03%
2019/08/13	2	10.33	0	0.00	10.25	2	3,170	0.06%
2019/08/12	2	10.38	0	0.00	10.40	2	3,086	0.06%
2019/08/07	5	10.25	0	0.00	10.25	5	2,979	0.17%
2019/08/06	3	10.17	2	10.15	10.25	1	2,977	0.03%
2019/08/05	4	10.91	2	10.85	10.90	2	2,844	0.07%
2019/08/02	31	10.95	13	10.92	10.90	18	2,711	0.66%
2019/08/01	2	11.05	5	11.00	11.00	-3	2,632	-0.11%
2019/07/31	8	11.14	0	0.00	11.10	8	2,546	0.31%
2019/07/30	2	11.05	0	0.00	11.10	2	2,415	0.08%
2019/07/26	1	11.00	0	0.00	11.05	1	2,354	0.04%
2019/07/25	2	11.00	0	0.00	11.05	2	2,362	0.08%
2019/07/24	0	0.00	1	10.95	10.95	-1	2,304	-0.04%
2019/07/23	0	0.00	4	10.90	10.95	-4	2,278	-0.18%
2019/07/22	0	0.00	1	10.95	10.95	-1	2,241	-0.04%
2019/07/18	2	10.95	0	0.00	10.95	2	2,206	0.09%
2019/07/16	1	10.95	0	0.00	10.90	1	2,158	0.05%
2019/07/15	0	0.00	2.2	10.85	10.95	-2.2	2,129	-0.10%
2019/07/12	3	10.75	53	10.80	10.80	-50	2,076	-2.41%
2019/07/11	3	10.70	0	0.00	10.75	3	2,065	0.15%
2019/07/09	2.3	10.65	2	10.65	10.65	0.3	2,043	0.01%
2019/07/08	3	10.60	22	10.65	10.65	-19	2,021	-0.94%
2019/07/02	1	10.65	0	0.00	10.60	1	2,029	0.05%
2019/06/28	0	0.00	10	10.65	10.70	-10	2,066	-0.48%
2019/06/27	1	10.65	0	0.00	10.70	1	2,094	0.05%
2019/06/25	1	10.70	1	10.65	10.65	0	2,131	0.00%
2019/06/24	6	10.74	0	0.00	10.70	6	2,132	0.28%
2019/06/21	0	0.00	5.3	10.68	10.80	-5.3	2,124	-0.25%
2019/06/20	0	0.00	4	10.58	10.60	-4	2,088	-0.19%
2019/06/19	2	10.50	9	10.55	10.55	-7	2,104	-0.33%
2019/06/18	1	10.50	1	10.40	10.50	0	2,095	0.00%
2019/06/17	1	10.35	0	0.00	10.40	1	2,110	0.05%
2019/06/14	0.1	10.35	0	0.00	10.35	0.1	2,104	0.00%
2019/06/11	1	10.50	0	0.00	10.50	1	2,194	0.05%
2019/06/04	0	0.00	1	10.50	10.55	-1	2,153	-0.05%
2019/06/03	2	10.45	3	10.53	10.50	-1	2,161	-0.05%
2019/05/31	2	10.45	0	0.00	10.50	2	2,162	0.09%
2019/05/28	1	10.40	2	10.45	10.40	-1	2,210	-0.05%
2019/05/27	1	10.40	0	0.00	10.40	1	2,108	0.05%
2019/05/23	0	0.00	50	10.35	10.35	-50	2,092	-2.39%
2019/05/22	0.2	10.35	0	0.00	10.35	0.2	2,089	0.01%
2019/05/21	3	10.30	0	0.00	10.35	3	2,085	0.14%
2019/05/20	0	0.00	100	10.33	10.30	-100	2,083	-4.80%
2019/05/17	0	0.00	1	10.25	10.25	-1	2,091	-0.05%
2019/05/16	0	0.00	1	10.25	10.25	-1	2,101	-0.05%
2019/05/15	1	10.30	5	10.30	10.25	-4	2,102	-0.19%
2019/05/14	100	10.25	0	0.00	10.30	100	2,109	4.74%
2019/05/13	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2019/05/09	5	10.35	70	10.35	10.35	-65	2,125	-3.06%
2019/05/08	41	10.35	1	10.35	10.40	40	2,121	1.89%
2019/05/07	16	10.41	0	0.00	10.40	16	2,120	0.75%
2019/05/06	3	10.42	0	0.00	10.45	3	2,120	0.14%
2019/05/03	0	0.00	7.1	10.45	10.45	-7.1	2,096	-0.34%
2019/05/02	2	10.45	148	10.40	10.45	-146	2,083	-7.01%	大賣/鉅額交易
2019/04/30	39	10.35	4	10.40	10.40	35	2,057	1.70%
2019/04/29	10.4	10.30	0	0.00	10.35	10.4	2,049	0.51%
2019/04/26	31	10.25	1	10.25	10.30	30	2,021	1.48%
2019/04/25	20	10.30	0	0.00	10.30	20	2,025	0.99%
2019/04/24	31	10.30	1	10.30	10.30	30	2,018	1.49%
2019/04/22	7	10.31	0	0.00	10.35	7	2,006	0.35%
2019/04/19	2	10.33	0	0.00	10.35	2	2,003	0.10%
2019/04/18	0	0.00	1	10.35	10.35	-1	2,009	-0.05%
2019/04/17	22	10.35	0	0.00	10.40	22	2,028	1.08%
2019/04/16	2	10.35	14.5	10.35	10.40	-12.5	2,014	-0.62%
2019/04/11	50	10.40	1	10.40	10.35	49	2,017	2.43%
2019/04/10	1	10.45	0	0.00	10.45	1	2,039	0.05%
2019/04/09	5	10.40	0	0.00	10.45	5	2,062	0.24%
2019/04/08	0	0.00	1	10.40	10.45	-1	2,056	-0.05%
2019/04/03	0	0.00	3	10.35	10.40	-3	2,048	-0.15%
2019/04/02	2	10.35	3	10.40	10.40	-1	2,041	-0.05%
2019/04/01	1.3	10.45	1	10.50	10.50	0.3	2,040	0.01%
2019/03/29	10	10.40	23	10.44	10.50	-13	2,012	-0.65%
2019/03/28	1.5	10.37	3	10.45	10.45	-1.5	1,997	-0.08%
2019/03/27	2	10.38	5	10.40	10.40	-3	1,996	-0.15%
2019/03/25	0	10.40	0	0.00	10.40	0	2,065	0.00%
2019/03/22	6	10.44	10	10.45	10.50	-4	2,060	-0.19%
2019/03/21	6	10.37	1	10.40	10.45	5	2,051	0.24%
2019/03/20	1	10.30	3	10.30	10.35	-2	2,029	-0.10%
2019/03/19	11	10.25	2	10.25	10.25	9	2,024	0.44%
2019/03/15	1	10.20	2	10.23	10.25	-1	1,982	-0.05%
2019/03/14	9	10.10	0	0.00	10.10	9	1,906	0.47%
2019/03/13	0	0.00	3	10.05	10.10	-3	1,900	-0.16%
2019/03/12	3	10.10	1	10.05	10.10	2	1,906	0.10%
2019/03/08	1	10.05	0	0.00	10.10	1	1,897	0.05%
2019/03/07	0	0.00	2	10.10	10.10	-2	1,901	-0.11%
2019/03/06	4	10.11	0	0.00	10.10	4	1,894	0.21%
2019/03/05	1	10.10	0	0.00	10.10	1	1,879	0.05%
2019/03/04	1	10.10	2	10.10	10.15	-1	1,858	-0.05%
2019/02/27	7	10.05	0	0.00	10.10	7	1,832	0.38%
2019/02/25	2	10.10	4	10.05	10.10	-2	1,791	-0.11%
2019/02/22	0	0.00	1	10.00	10.05	-1	1,775	-0.06%
2019/02/21	4	10.00	0	0.00	10.00	4	1,773	0.23%
2019/02/20	6	10.00	0	0.00	10.05	6	1,759	0.34%
2019/02/19	4	10.00	0	0.00	10.00	4	1,753	0.23%
2019/02/18	21	10.00	0	0.00	10.05	21	1,738	1.21%
2019/02/15	0	0.00	1	9.96	9.97	-1	1,710	-0.06%
2019/02/14	2	9.95	0	0.00	9.95	2	1,699	0.12%
2019/02/13	7	9.94	0	9.95	9.95	7	1,692	0.41%
2019/02/12	1	9.91	0	0.00	9.91	1	1,677	0.06%
2019/02/11	4	9.90	0	0.00	9.88	4	1,726	0.23%
2019/01/30	2	9.90	2	9.90	9.90	0	1,724	0.00%
2019/01/28	2	9.81	1	9.82	9.85	1	1,699	0.06%
2019/01/25	5	9.83	0	0.00	9.81	5	1,710	0.29%
2019/01/24	1	9.79	3	9.81	9.81	-2	1,742	-0.11%
2019/01/23	7	9.77	0	0.00	9.80	7	1,795	0.39%
2019/01/15	0	0.00	2	9.75	9.77	-2	2,067	-0.10%
2019/01/14	0	0.00	6	9.73	9.75	-6	2,081	-0.29%
2019/01/11	1	9.76	0	0.00	9.76	1	2,342	0.04%
2019/01/10	1	9.74	5	9.75	9.78	-4	2,368	-0.17%
2019/01/09	4	9.66	0	0.00	9.74	4	2,397	0.17%
2019/01/08	6	9.59	0	0.00	9.60	6	2,427	0.25%
2019/01/07	1	9.60	10	9.59	9.63	-9	2,463	-0.37%
2019/01/04	1	9.50	0	0.00	9.54	1	2,510	0.04%
2019/01/02	1	9.50	4	9.60	9.55	-3	2,642	-0.11%
2018/12/28	1	9.53	0	0.00	9.53	1	2,630	0.04%
2018/12/25	2	9.61	0	0.00	9.59	2	2,627	0.08%
2018/12/24	0	0.00	61	9.74	9.80	-61	2,628	-2.32%
2018/12/21	36	9.56	0	0.00	9.56	36	2,652	1.36%
2018/12/20	1	9.53	0	0.00	9.57	1	2,722	0.04%
2018/12/19	39	9.56	0	0.00	9.58	39	2,713	1.44%
2018/12/18	8.6	9.68	0	0.00	9.60	8.6	2,680	0.32%
2018/12/17	1	9.75	1	9.81	9.82	0	2,651	0.00%
2018/12/14	43	9.83	10	9.87	9.87	33	2,635	1.25%
2018/12/12	7	9.88	1	9.85	9.90	6	2,610	0.23%
2018/12/11	1	9.90	0	0.00	9.92	1	2,588	0.04%
2018/12/10	0	0.00	6	9.94	9.96	-6	2,620	-0.23%
2018/12/07	0	0.00	20	9.98	9.99	-20	2,644	-0.76%
2018/12/06	33	9.91	0	0.00	9.94	33	2,680	1.23%
2018/12/05	4	9.96	0	0.00	9.97	4	2,676	0.15%
2018/12/04	2	10.00	0	0.00	10.05	2	2,686	0.07%
2018/12/03	2	10.00	50	10.00	10.05	-48	2,702	-1.78%
2018/11/30	0	0.00	102.1	9.99	10.05	-102.1	2,686	-3.80%	大賣/鉅額交易
2018/11/29	82	9.96	0	0.00	9.97	82	2,695	3.04%
2018/11/27	3	9.87	0	0.00	9.91	3	2,696	0.11%
2018/11/21	0.4	9.92	0	0.00	9.90	0.4	2,841	0.01%
2018/11/20	13	9.96	0	0.00	9.94	13	2,849	0.46%
2018/11/19	0	0.00	5	9.96	10.00	-5	2,863	-0.17%
2018/11/16	1	9.97	0	0.00	9.97	1	2,882	0.03%
2018/11/15	1	9.97	0	0.00	9.96	1	2,913	0.03%
2018/11/14	1	9.90	0	0.00	9.97	1	2,944	0.03%
2018/11/13	1	9.88	0	0.00	9.92	1	2,954	0.03%
2018/11/09	2	9.96	0	0.00	9.97	2	3,030	0.07%
2018/11/07	5	9.88	0	0.00	9.93	5	3,056	0.16%
2018/11/02	16	9.87	0	0.00	9.88	16	3,244	0.49%
2018/11/01	2	9.87	0	0.00	9.90	2	3,281	0.06%
2018/10/31	3	9.99	0	0.00	10.05	3	3,313	0.09%
2018/10/30	2	9.63	0	0.00	9.80	2	3,301	0.06%
2018/10/26	1	9.80	0	0.00	9.69	1	3,556	0.03%
2018/10/25	6	9.88	0	0.00	9.80	6	3,827	0.16%
2018/10/24	25	9.97	0	0.00	10.05	25	3,953	0.63%
2018/10/23	5	10.00	1	10.05	10.00	4	4,052	0.10%
2018/10/19	39	10.10	60	10.23	10.05	-21	4,194	-0.50%
2018/10/18	39	10.13	0	0.00	10.15	39	3,995	0.98%
2018/10/17	6	10.23	28	10.29	10.25	-22	4,047	-0.54%
2018/10/16	43	10.13	0	0.00	10.25	43	4,063	1.06%
2018/10/15	26	10.23	0	0.00	10.30	26	4,026	0.65%
2018/10/12	4	10.08	0	0.00	10.25	4	4,026	0.10%
2018/10/11	7	10.21	13	10.18	10.20	-6	3,983	-0.15%
2018/10/09	3	10.45	0	0.00	10.50	3	3,851	0.08%
2018/10/08	6	10.40	0	10.55	10.45	6	3,856	0.16%
2018/10/05	3	10.47	3	10.45	10.40	0	3,856	0.00%
2018/10/04	3	10.53	1	10.55	10.50	2	3,815	0.05%
2018/09/28	1	10.80	0.8	10.75	10.70	0.2	3,862	0.01%
2018/09/27	4	10.64	0	0.00	10.75	4	3,803	0.11%
2018/09/26	1	10.60	5	10.65	10.60	-4	3,726	-0.11%
2018/09/25	0	0.00	0.1	10.65	10.65	-0.1	3,744	0.00%
2018/09/21	1	10.55	2	10.60	10.65	-1	3,737	-0.03%
2018/09/20	2	10.60	62	10.56	10.60	-60	3,722	-1.61%
2018/09/19	4	10.56	0	0.00	10.60	4	3,723	0.11%
2018/09/18	10	10.45	0	0.00	10.50	10	3,718	0.27%
2018/09/14	2	10.60	0	0.00	10.65	2	3,786	0.05%
2018/09/12	3	10.43	0.2	10.60	10.60	2.8	3,787	0.07%
2018/09/07	1	10.45	0	0.00	10.50	1	4,020	0.02%
2018/09/06	30	10.45	0.1	10.55	10.45	29.9	4,044	0.74%
2018/09/05	19	10.55	0.3	10.55	10.50	18.7	4,062	0.46%
2018/09/03	0.1	10.60	0	0.00	10.65	0.1	4,123	0.00%
2018/08/31	1	10.65	0	0.00	10.60	1	4,155	0.02%
2018/08/30	0	0.00	50	10.70	10.70	-50	4,223	-1.18%
2018/08/29	55	10.64	1	10.65	10.65	54	4,211	1.28%
2018/08/28	0	0.00	64	10.55	10.55	-64	4,190	-1.53%
2018/08/27	10	10.45	0	0.00	10.50	10	4,157	0.24%
2018/08/24	1	10.45	50	10.45	10.50	-49	4,158	-1.18%
2018/08/23	20	10.40	1	10.40	10.45	19	4,216	0.45%
2018/08/22	82	10.40	73.2	10.45	10.45	8.8	4,292	0.21%
2018/08/21	30	10.38	0	0.00	10.45	30	4,299	0.70%
2018/08/20	1	10.40	22	10.40	10.45	-21	4,316	-0.49%
2018/08/17	0	0.00	20	10.45	10.45	-20	4,326	-0.46%
2018/08/16	34	10.28	0	0.00	10.40	34	4,330	0.79%
2018/08/15	24	10.39	4	10.60	10.35	20	4,301	0.46%
2018/08/14	74	10.34	0	0.00	10.40	74	4,266	1.73%
2018/08/13	11	10.39	0	0.00	10.40	11	4,256	0.26%
2018/08/10	2	10.60	34	10.59	10.60	-32	4,191	-0.76%
2018/08/09	2	10.75	1	10.75	10.75	1	4,084	0.02%
2018/08/08	0	0.00	17.1	10.75	10.75	-17.1	4,093	-0.42%
2018/08/07	11	10.77	0	0.00	10.70	11	4,088	0.27%
2018/08/06	1	10.80	6	10.80	10.80	-5	4,048	-0.12%
2018/08/03	0	0.00	150	10.70	10.75	-150	4,079	-3.68%	大賣/鉅額交易
2018/08/02	52	10.67	0	0.00	10.65	52	4,079	1.27%
2018/08/01	150	11.30	6	11.35	11.45	144	3,835	3.75%	大買/鉅額交易
2018/07/31	16	11.22	0	0.00	11.25	16	3,500	0.46%
2018/07/27	1	11.00	1	11.00	11.00	0	3,196	0.00%
2018/07/26	3	11.00	20	11.00	11.00	-17	3,146	-0.54%
2018/07/25	0	0.00	2	10.95	11.00	-2	3,102	-0.06%
2018/07/24	1	10.85	0	0.00	10.95	1	3,076	0.03%
2018/07/23	2	10.80	0	0.00	10.85	2	3,027	0.07%
2018/07/17	50	10.75	1	10.75	10.80	49	3,009	1.63%
2018/07/16	0	0.00	21	10.75	10.80	-21	3,023	-0.69%
2018/07/10	1	10.65	1	10.60	10.70	0	3,114	0.00%
2018/07/09	10	10.55	2	10.55	10.65	8	3,137	0.25%
2018/07/06	1	10.65	0	0.00	10.55	1	3,153	0.03%
2018/07/03	3	10.65	20	10.65	10.65	-17	3,245	-0.52%
2018/07/02	1	10.75	0	0.00	10.70	1	3,242	0.03%
2018/06/28	3	10.72	5	10.70	10.70	-2	3,289	-0.06%
2018/06/27	1	10.75	0	0.00	10.75	1	3,329	0.03%
2018/06/26	1	10.80	0	0.00	10.85	1	3,367	0.03%
2018/06/25	21	10.85	40	10.80	10.85	-19	3,406	-0.56%
2018/06/22	2	10.80	0	0.00	10.80	2	3,382	0.06%
2018/06/21	31	10.93	0	0.00	10.90	31	3,355	0.92%
2018/06/20	23	10.83	1	10.90	10.95	22	3,362	0.65%
2018/06/19	14	10.85	0	0.00	10.90	14	3,282	0.43%
2018/06/15	0	0.00	9	10.70	10.80	-9	3,196	-0.28%
2018/06/14	19	10.65	0	0.00	10.70	19	3,149	0.60%
2018/06/13	12	10.65	0	0.00	10.65	12	3,144	0.38%
2018/06/11	3	10.70	0	0.00	10.70	3	3,170	0.09%
2018/06/08	19	10.65	0	0.00	10.65	19	3,113	0.61%
2018/06/07	0	0.00	2	10.60	10.65	-2	3,094	-0.06%
2018/06/06	2	10.60	35	10.56	10.55	-33	3,070	-1.07%
2018/06/05	51	10.50	20	10.55	10.55	31	3,047	1.02%
2018/06/04	1	10.50	0	0.00	10.50	1	3,022	0.03%
2018/06/01	0	0.00	20	10.55	10.50	-20	3,006	-0.67%
2018/05/30	20	10.45	0	0.00	10.50	20	2,946	0.68%
2018/05/29	0	0.00	20	10.55	10.60	-20	2,906	-0.69%
2018/05/28	0	0.00	1	10.55	10.55	-1	2,876	-0.03%
2018/05/25	20	10.50	4	10.50	10.50	16	2,866	0.56%
2018/05/24	2	10.50	0	0.00	10.50	2	2,877	0.07%
2018/05/23	1	10.45	1	10.50	10.45	0	2,918	0.00%
2018/05/21	0	0.00	1	10.45	10.50	-1	2,947	-0.03%
2018/05/14	9	10.40	0	0.00	10.40	9	3,230	0.28%
2018/05/11	5	10.45	1	10.45	10.45	4	3,262	0.12%
2018/05/08	1	10.45	0	0.00	10.45	1	3,206	0.03%
2018/05/07	1	10.45	0	0.00	10.45	1	3,258	0.03%
2018/05/03	1	10.45	0	0.00	10.45	1	3,286	0.03%
2018/05/02	5	10.45	8	10.45	10.50	-3	3,302	-0.09%
2018/04/30	2	10.30	0	0.00	10.35	2	3,320	0.06%
2018/04/27	0	0.00	3	10.25	10.30	-3	3,384	-0.09%
2018/04/26	0.1	10.20	5	10.20	10.20	-4.9	3,563	-0.14%
2018/04/25	4	10.20	0	0.00	10.25	4	3,672	0.11%
2018/04/24	2	10.20	2	10.25	10.20	0	3,855	0.00%
2018/04/19	4	10.20	0	0.00	10.25	4	4,191	0.10%
2018/04/16	4	10.21	0	0.00	10.20	4	4,341	0.09%
2018/04/12	3	10.25	0	0.00	10.30	3	4,430	0.07%
2018/04/11	0	10.25	0	0.00	10.25	0	4,419	0.00%
2018/04/10	1	10.25	0	0.00	10.20	1	4,392	0.02%
2018/04/09	1	10.20	1	10.20	10.25	0	4,366	0.00%
2018/04/03	11	10.20	0	0.00	10.25	11	4,332	0.25%
2018/04/02	7	10.27	0.3	10.25	10.25	6.7	4,326	0.15%
2018/03/31	4	10.20	0.1	10.20	10.25	3.9	4,280	0.09%
2018/03/30	3	10.22	0	0.00	10.20	3	4,271	0.07%
2018/03/29	0.1	10.15	0	0.00	10.20	0.1	4,234	0.00%
2018/03/28	1	10.20	2.1	10.15	10.15	-1.1	4,191	-0.03%
2018/03/27	0.5	10.05	10	10.10	10.05	-9.5	4,141	-0.23%
2018/03/23	4	9.99	0	0.00	10.05	4	4,225	0.09%
2018/03/21	1	10.10	11	10.15	10.10	-10	4,199	-0.24%
2018/03/20	0	0.00	14	10.15	10.10	-14	4,194	-0.33%
2018/03/16	1	9.97	152	10.02	10.25	-151	4,147	-3.64%	大賣/鉅額交易
2018/03/14	0	0.00	4	9.99	10.00	-4	4,066	-0.10%
2018/03/13	0	0.00	2	9.97	10.00	-2	4,068	-0.05%
2018/03/12	1	9.97	8	9.98	10.00	-7	4,054	-0.17%
2018/03/08	3	9.86	1	9.85	9.85	2	4,031	0.05%
2018/03/07	10	9.85	0	0.00	9.84	10	4,041	0.25%
2018/03/05	3	9.85	0	0.00	9.83	3	4,070	0.07%
2018/03/01	4	9.97	1.3	9.96	9.98	2.7	4,003	0.07%
2018/02/27	10	9.95	11	9.98	10.00	-1	3,990	-0.03%
2018/02/26	0	0.00	1	10.00	10.00	-1	3,962	-0.03%
2018/02/23	0	0.00	6	10.00	9.99	-6	3,936	-0.15%
2018/02/22	4	9.90	0	0.00	9.95	4	3,927	0.10%
2018/02/21	2	9.85	4	9.92	9.94	-2	3,949	-0.05%
2018/02/12	31	9.67	2	9.71	9.70	29	3,896	0.74%
2018/02/09	2	9.45	5	9.50	9.63	-3	3,864	-0.08%
2018/02/07	3	9.68	0	0.00	9.63	3	3,774	0.08%
2018/02/06	43	9.59	415	9.57	9.48	-372	3,668	-10.14%	大賣/鉅額交易
2018/02/05	5	9.86	10	9.87	9.90	-5	3,488	-0.14%
2018/02/02	13	9.99	7	10.00	10.00	6	3,426	0.18%
2018/02/01	0	0.00	34	10.00	9.98	-34	3,415	-1.00%
2018/01/31	68	9.91	10	9.95	9.98	58	3,384	1.71%
2018/01/30	7	9.99	4	9.99	10.00	3	3,336	0.09%
2018/01/29	3	10.10	0	0.00	10.05	3	3,264	0.09%
2018/01/26	11	10.15	3	10.15	10.15	8	3,233	0.25%
2018/01/25	1	10.10	1	10.15	10.20	0	3,210	0.00%
2018/01/24	6	10.09	5	10.10	10.15	1	3,166	0.03%
2018/01/23	4	10.11	5.1	10.20	10.15	-1.1	3,075	-0.03%
2018/01/22	24	10.11	54	10.15	10.15	-30	2,987	-1.00%
2018/01/19	14	9.99	47	9.98	9.98	-33	2,801	-1.18%
2018/01/18	21	9.87	10	9.94	9.96	11	2,687	0.41%
2018/01/17	21.1	9.72	0	0.00	9.74	21.1	2,491	0.85%
2018/01/16	12	9.74	1	9.70	9.70	11	2,352	0.47%
2018/01/15	36	9.67	1.1	9.60	9.65	34.9	2,187	1.59%
2018/01/12	1	9.54	0	0.00	9.56	1	2,059	0.05%
2018/01/11	2	9.53	0	0.00	9.54	2	1,954	0.10%
2018/01/10	50	9.51	0	0.00	9.51	50	1,891	2.64%
2018/01/09	2	9.50	1	9.49	9.50	1	1,819	0.05%
2018/01/08	2	9.51	3	9.51	9.51	-1	1,790	-0.06%
2018/01/05	1	9.48	0	0.00	9.49	1	1,700	0.06%
2018/01/04	20	9.48	0	0.00	9.50	20	1,691	1.18%
2018/01/03	2	9.48	0	0.00	9.48	2	1,718	0.12%
2018/01/02	0	0.00	8	9.50	9.49	-8	1,710	-0.47%