福邦證 (6026)-國泰-台中券商分點個股進出

台股 » 個股 » 福邦證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

福邦證

(6026)

可現股當沖

股價
12.85
漲跌
▼0.05
漲幅
-0.39%
成交量
850張
產業
上櫃金融類股
116人加入追蹤

立即追蹤
本地時間:13:30

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

福邦證 (6026)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
2024/12/03	0	0.00	0.1	12.95	12.85	-0.1	562	-0.02%
2024/12/02	32	12.98	0	0.00	12.90	32	555	5.76%
2024/11/29	2	12.65	0	0.00	12.70	2	548	0.36%
2024/11/28	1	12.65	0.1	12.70	12.60	0.9	552	0.16%
2024/11/27	0	0.00	10	12.75	12.75	-10	548	-1.82%
2024/11/26	0	12.95	0	0.00	12.90	0	543	0.00%
2024/11/25	0	13.00	0	0.00	12.85	0	548	0.00%
2024/11/21	0	0.00	2	12.85	12.85	-2	552	-0.36%
2024/11/20	0.5	12.95	0	0.00	12.85	0.5	559	0.09%
2024/11/18	0.1	12.90	8	12.90	12.90	-7.9	572	-1.38%
2024/11/15	0.1	12.90	0	0.00	12.95	0.1	582	0.02%
2024/11/14	1	12.85	20	12.86	12.85	-19	598	-3.17%
2024/11/12	3	12.97	0	0.00	12.95	3	615	0.49%
2024/11/11	0	0.00	13	13.02	13.05	-13	619	-2.10%
2024/11/07	10	12.95	10	13.05	13.05	0	653	0.00%
2024/11/04	0	0.00	5.6	12.94	12.90	-5.6	711	-0.79%
2024/11/01	3	12.80	0	0.00	12.85	3	778	0.39%
2024/10/30	0	0.00	2	12.90	12.85	-2	806	-0.25%
2024/10/29	12.1	12.78	0	0.00	12.75	12.1	817	1.48%
2024/10/28	0	13.15	0	0.00	12.95	0	812	0.00%
2024/10/24	0	0.00	1	13.15	13.05	-1	854	-0.12%
2024/10/23	0	13.35	1.5	13.20	13.20	-1.5	872	-0.17%
2024/10/22	5	13.35	5	13.35	13.35	0	880	0.00%
2024/10/18	0	0.00	2	13.05	13.15	-2	926	-0.22%
2024/10/17	0	0.00	2	13.03	13.05	-2	965	-0.21%
2024/10/16	0	0.00	0.9	13.05	13.05	-0.9	997	-0.09%
2024/10/15	0	13.20	0	0.00	13.05	0	1,132	0.00%
2024/10/14	0.3	12.88	4	13.00	13.00	-3.7	1,280	-0.29%
2024/10/11	0.1	12.95	0	0.00	12.85	0.1	1,371	0.01%
2024/10/09	3.1	12.80	1	12.85	12.85	2.1	1,451	0.14%
2024/10/08	2	12.83	0	0.00	12.90	2	1,524	0.13%
2024/10/07	0.1	13.20	0	0.00	13.10	0.1	1,581	0.01%
2024/09/30	0.1	13.20	0	0.00	13.15	0.1	1,675	0.01%
2024/09/27	1.1	13.15	0	0.00	13.20	1.1	1,715	0.06%
2024/09/26	1.1	13.06	6	13.15	13.10	-4.9	1,744	-0.28%
2024/09/25	1	13.05	6	13.10	13.00	-5	1,820	-0.27%
2024/09/24	0.8	13.20	0	0.00	12.95	0.8	1,824	0.04%
2024/09/23	0	13.10	5	13.05	13.00	-5	1,825	-0.27%
2024/09/20	6	13.12	1	13.10	13.05	5	1,831	0.27%
2024/09/19	0	13.20	0	0.00	13.05	0	1,844	0.00%
2024/09/16	1	13.10	5	13.15	13.15	-4	1,917	-0.21%
2024/09/13	0	12.95	0	0.00	13.05	0	1,928	0.00%
2024/09/12	0.1	12.85	0	0.00	12.95	0.1	1,968	0.01%
2024/09/11	1	12.85	0	0.00	12.80	1	1,981	0.05%
2024/09/10	0.1	13.05	0	0.00	12.85	0.1	1,984	0.01%
2024/09/09	0	0.00	1	13.05	13.05	-1	1,986	-0.05%
2024/09/04	2	13.05	0	0.00	13.05	2	2,050	0.10%
2024/09/03	1	13.40	1	13.45	13.40	0	2,050	0.00%
2024/09/02	0	13.60	0	0.00	13.50	0	2,068	0.00%
2024/08/30	0.5	13.65	0	0.00	13.55	0.5	2,071	0.02%
2024/08/29	2.1	13.50	2	13.55	13.60	0.1	2,080	0.00%
2024/08/28	1	13.55	5	13.60	13.60	-4	2,096	-0.19%
2024/08/27	1.1	13.55	1	13.60	13.60	0.1	2,114	0.00%
2024/08/26	0	13.65	0	0.00	13.60	0	2,130	0.00%
2024/08/22	5	13.45	0	0.00	13.45	5	2,172	0.23%
2024/08/21	0.1	13.45	0.2	13.45	13.40	-0.1	2,190	0.00%
2024/08/20	1.1	13.45	0	0.00	13.45	1.1	2,203	0.05%
2024/08/19	26	13.41	0	0.00	13.45	26	2,231	1.17%
2024/08/16	0	0.00	1	13.05	13.35	-1	2,242	-0.04%
2024/08/15	0	0.00	1	13.00	12.95	-1	2,250	-0.04%
2024/08/14	0	0.00	1	13.00	13.00	-1	2,254	-0.04%
2024/08/13	0.1	12.90	0	0.00	12.95	0.1	2,264	0.00%
2024/08/12	40	12.90	22	12.90	12.85	18	2,279	0.79%
2024/08/09	0	13.50	68.1	13.25	13.15	-68.1	2,273	-3.00%
2024/08/08	1	12.95	0	0.00	13.00	1	2,286	0.04%
2024/08/07	1	13.10	0.1	13.24	13.15	0.9	2,303	0.04%
2024/08/06	2.6	12.42	21	12.36	12.75	-18.4	2,435	-0.76%
2024/08/05	1	12.51	2	12.65	12.40	-1	2,421	-0.04%
2024/08/02	5.2	13.65	0.5	13.90	13.60	4.7	2,410	0.20%
2024/08/01	0	0.00	10.2	14.05	14.05	-10.2	2,423	-0.42%
2024/07/31	1	13.90	3.9	13.80	13.90	-2.9	2,453	-0.12%
2024/07/30	2.1	13.58	0	0.00	13.65	2.1	2,490	0.08%
2024/07/29	42	13.90	3.8	13.97	13.80	38.2	2,517	1.52%
2024/07/26	1	13.85	0.7	14.00	13.85	0.4	2,531	0.01%
2024/07/23	1.2	14.15	11.5	14.19	14.20	-10.4	2,569	-0.40%
2024/07/22	11.1	14.08	1	13.95	13.95	10.1	2,573	0.39%
2024/07/19	6	14.34	2.8	14.35	14.30	3.2	2,555	0.12%
2024/07/18	12	14.43	5.7	14.51	14.60	6.3	2,539	0.25%
2024/07/17	6.4	14.44	0	0.00	14.45	6.4	2,516	0.25%
2024/07/16	10.2	14.43	2.1	14.55	14.50	8.1	2,528	0.32%
2024/07/15	23	16.02	22.8	16.08	15.95	0.2	2,449	0.01%
2024/07/12	9.7	16.18	2.5	16.17	16.15	7.3	2,345	0.31%
2024/07/11	11.3	16.29	0.2	16.28	16.25	11.1	2,300	0.48%
2024/07/10	6	16.31	3.4	16.34	16.25	2.6	2,314	0.11%
2024/07/09	5.1	16.08	4.1	15.95	16.00	1	2,303	0.04%
2024/07/08	1	16.15	2	16.15	16.15	-1	2,287	-0.04%
2024/07/05	3	16.13	8	16.15	16.10	-5	2,320	-0.22%
2024/07/04	6.1	16.25	1.2	16.25	16.15	4.9	2,599	0.19%
2024/07/03	2	16.20	1.2	16.15	16.15	0.8	2,641	0.03%
2024/07/02	9	16.05	3	16.08	16.05	6	2,755	0.22%
2024/07/01	12.1	16.01	22.2	15.84	16.05	-10.1	2,773	-0.36%
2024/06/28	3	15.60	15.4	15.60	15.55	-12.4	2,765	-0.45%
2024/06/27	8	15.49	0	0.00	15.50	8	2,830	0.28%
2024/06/26	1.2	15.45	0	0.00	15.45	1.2	2,842	0.04%
2024/06/25	0.1	15.50	9	15.54	15.45	-8.9	2,875	-0.31%
2024/06/24	0	0.00	0.3	15.66	15.55	-0.3	2,902	-0.01%
2024/06/21	0	0.00	10.3	15.55	15.60	-10.3	2,933	-0.35%
2024/06/20	0	0.00	5.1	15.50	15.40	-5.1	2,947	-0.17%
2024/06/19	1	15.40	0.5	15.46	15.40	0.5	3,013	0.02%
2024/06/18	0	15.35	1	15.35	15.35	-1	3,077	-0.03%
2024/06/17	0	0.00	1	15.25	15.30	-1	3,129	-0.03%
2024/06/14	4.2	15.24	0.6	15.30	15.25	3.5	3,152	0.11%
2024/06/13	0.2	15.33	1	15.25	15.20	-0.8	3,243	-0.03%
2024/06/12	0	0.00	10	15.31	15.25	-10	3,342	-0.30%
2024/06/11	0	0.00	4.4	15.37	15.35	-4.4	3,556	-0.12%
2024/06/07	1	15.30	0.1	15.30	15.25	0.9	3,796	0.02%
2024/06/06	0.1	15.20	1	15.20	15.25	-0.9	3,845	-0.02%
2024/06/05	0.1	15.20	0.1	15.20	15.15	0	3,882	0.00%
2024/06/04	2	15.20	2	15.20	15.20	0	3,966	0.00%
2024/06/03	2.3	15.25	1.2	15.24	15.25	1.1	4,019	0.03%
2024/05/31	0.3	15.25	1.1	15.20	15.20	-0.8	4,058	-0.02%
2024/05/30	2	15.25	1	15.25	15.15	1	4,093	0.02%
2024/05/29	0.1	15.40	1.1	15.32	15.35	-1	4,196	-0.02%
2024/05/28	1.1	15.35	5.3	15.36	15.50	-4.2	4,265	-0.10%
2024/05/27	1	15.15	5.1	15.25	15.30	-4.1	4,320	-0.09%
2024/05/24	6.2	15.15	1	15.15	15.10	5.2	4,330	0.12%
2024/05/23	3	15.02	5.6	15.06	15.10	-2.6	4,320	-0.06%
2024/05/22	1.1	15.31	4	15.33	15.25	-2.9	4,311	-0.07%
2024/05/21	12.4	15.22	8.3	15.26	15.20	4.1	4,305	0.10%
2024/05/20	7	15.41	2.1	15.35	15.40	4.9	4,291	0.11%
2024/05/17	2.1	15.38	8	15.37	15.40	-5.9	4,290	-0.14%
2024/05/16	24	15.46	1.4	15.50	15.45	22.6	4,292	0.53%
2024/05/15	8	15.35	1.4	15.39	15.35	6.6	4,293	0.15%
2024/05/14	9	15.24	1.1	15.34	15.25	7.9	4,326	0.18%
2024/05/13	6.1	15.24	2.2	15.18	15.25	3.9	4,316	0.09%
2024/05/10	36.2	15.24	5.9	15.17	15.30	30.3	4,295	0.71%
2024/05/09	2	15.97	23	15.94	15.90	-21	4,150	-0.51%
2024/05/08	7.2	16.01	5.4	15.95	15.95	1.9	4,133	0.05%
2024/05/07	13	16.35	15.4	16.17	16.20	-2.3	4,091	-0.06%
2024/05/06	0	16.25	39	16.20	16.40	-39	4,053	-0.96%
2024/05/03	17	16.27	12.2	16.18	16.15	4.8	4,013	0.12%
2024/05/02	2	16.23	14.4	16.17	16.25	-12.4	3,976	-0.31%
2024/04/30	2	16.10	8.2	16.08	16.05	-6.2	3,933	-0.16%
2024/04/29	3	16.07	3.6	16.06	16.10	-0.6	3,919	-0.02%
2024/04/26	0	0.00	0.2	15.83	15.85	-0.2	3,869	0.00%
2024/04/25	0.6	15.70	1.1	15.71	15.75	-0.5	3,868	-0.01%
2024/04/24	3.5	15.72	7.2	15.69	15.75	-3.7	3,859	-0.09%
2024/04/23	0	15.65	0.2	15.65	15.70	-0.2	3,868	0.00%
2024/04/22	0.1	15.66	0.1	15.55	15.55	0	3,878	0.00%
2024/04/19	3.3	15.34	3.6	15.39	15.40	-0.3	3,849	-0.01%
2024/04/18	4.1	15.60	5.4	15.54	15.70	-1.3	3,812	-0.03%
2024/04/17	2	15.25	3.2	15.35	15.30	-1.2	3,822	-0.03%
2024/04/16	29.5	15.29	12	15.08	15.10	17.5	3,895	0.45%
2024/04/15	13.4	15.59	0.7	15.65	15.55	12.7	3,813	0.33%
2024/04/12	14.3	15.92	29.1	15.97	15.85	-14.7	3,763	-0.39%
2024/04/11	13.9	15.92	24.2	15.77	15.90	-10.3	3,716	-0.28%
2024/04/10	139	16.05	3.2	15.95	15.80	135.8	3,657	3.71%	大買/鉅額交易
2024/04/09	23	17.20	5	17.21	17.30	18	3,355	0.54%
2024/04/08	15.3	17.08	10.8	16.96	17.25	4.5	3,286	0.14%
2024/04/03	7.5	16.18	3.3	16.15	16.20	4.2	3,150	0.13%
2024/04/02	20	16.14	6.5	16.17	16.25	13.5	3,118	0.43%
2024/04/01	10	15.78	4.8	15.89	15.95	5.2	3,055	0.17%
2024/03/29	13.1	15.67	3.1	15.70	15.65	10	2,978	0.34%
2024/03/28	1.1	15.65	0.2	15.73	15.70	1	2,956	0.03%
2024/03/27	5	15.65	0.3	15.60	15.60	4.8	2,923	0.16%
2024/03/26	19.2	15.46	1.1	15.36	15.50	18.1	2,890	0.63%
2024/03/25	1	15.50	1.8	15.49	15.45	-0.8	2,840	-0.03%
2024/03/22	3.9	15.71	1.4	15.66	15.70	2.4	2,790	0.09%
2024/03/21	20	15.73	5.3	15.78	15.90	14.7	2,725	0.54%
2024/03/20	7	15.41	1.6	15.41	15.30	5.4	2,659	0.20%
2024/03/19	0	15.60	5	15.55	15.55	-5	2,615	-0.19%
2024/03/18	12.2	15.38	7	15.49	15.60	5.2	2,591	0.20%
2024/03/15	9	15.40	18.7	15.48	15.60	-9.7	2,501	-0.39%
2024/03/14	20	15.47	32.2	15.66	15.45	-12.2	2,404	-0.51%
2024/03/13	21.1	15.22	12.2	15.26	15.20	8.9	2,182	0.41%
2024/03/12	0	14.55	7.1	14.56	14.70	-7	1,912	-0.37%
2024/03/11	0	14.38	0.1	14.35	14.35	0	1,851	0.00%
2024/03/08	26	14.30	25	14.05	14.20	1	1,802	0.05%
2024/03/07	11.1	14.24	2.3	14.22	14.30	8.8	1,724	0.51%
2024/03/06	10	14.24	13.1	14.25	14.20	-3.1	1,673	-0.18%
2024/03/05	2	14.00	13	14.07	14.10	-11	1,640	-0.67%
2024/03/04	14	14.06	6.2	14.07	14.10	7.8	1,597	0.49%
2024/03/01	15.1	13.52	22.3	13.55	13.70	-7.2	1,480	-0.49%
2024/02/29	5.3	13.31	27.6	13.29	13.35	-22.4	1,398	-1.60%
2024/02/27	0.1	13.05	19.1	13.16	13.05	-19	1,321	-1.44%
2024/02/26	5	13.00	0	0.00	13.00	5	1,296	0.39%
2024/02/23	15	13.03	0	0.00	13.00	15	1,291	1.16%
2024/02/22	2	13.00	3	13.00	13.05	-1	1,280	-0.08%
2024/02/21	2.1	12.97	0	0.00	12.90	2.1	1,311	0.16%
2024/02/20	0	12.90	3.2	12.89	12.90	-3.2	1,323	-0.24%
2024/02/19	9	13.00	0.1	13.00	13.00	9	1,337	0.67%
2024/02/16	2	12.70	2	12.80	12.70	0	1,394	0.00%
2024/02/15	9.2	12.59	2.4	12.68	12.65	6.8	1,377	0.49%
2024/02/05	0	12.95	0	0.00	12.90	0	1,332	0.00%
2024/02/02	0	13.05	0.6	13.05	12.90	-0.6	1,320	-0.04%
2024/02/01	0	13.10	0.1	13.05	13.05	-0.1	1,313	-0.01%
2024/01/31	0	13.10	2	13.03	13.00	-2	1,314	-0.15%
2024/01/30	13	13.10	37.1	13.20	13.10	-24	1,315	-1.83%
2024/01/26	0	13.10	0	0.00	13.00	0	1,313	0.00%
2024/01/25	0	0.00	70.4	13.08	13.05	-70.4	1,309	-5.38%
2024/01/24	0	0.00	1.5	13.15	13.15	-1.5	1,300	-0.12%
2024/01/23	0	13.05	1	13.05	13.10	-1	1,311	-0.08%
2024/01/22	0	13.00	12	13.03	12.95	-12	1,291	-0.93%
2024/01/19	2	12.90	6.4	12.86	12.95	-4.4	1,282	-0.34%
2024/01/17	4.4	12.65	2	12.75	12.65	2.4	1,255	0.19%
2024/01/16	2.1	12.90	0	0.00	12.85	2.1	1,231	0.17%
2024/01/15	0	13.10	3	13.10	13.10	-3	1,200	-0.25%
2024/01/12	10	13.05	3	13.10	13.10	7	1,198	0.58%
2024/01/11	1	13.15	26.4	13.20	13.10	-25.4	1,182	-2.15%
2024/01/10	34	13.06	57	13.11	13.05	-23	1,130	-2.03%
2024/01/09	0	0.00	12	12.70	12.65	-12	1,015	-1.18%
2024/01/08	5	12.88	0	0.00	12.80	5	999	0.50%
2024/01/03	0.1	12.75	0	0.00	12.80	0.1	987	0.01%
2024/01/02	1.2	12.85	0	0.00	12.75	1.2	980	0.12%
2023/12/29	4.3	12.91	0	0.00	12.90	4.3	970	0.44%
2023/12/28	0.8	12.80	0.6	12.85	12.85	0.2	963	0.02%
2023/12/27	2	12.75	1	12.70	12.75	1	958	0.10%
2023/12/26	0	0.00	1	12.65	12.65	-1	958	-0.10%
2023/12/25	0.1	12.70	0	0.00	12.55	0.1	954	0.01%
2023/12/20	0	0.00	0.4	12.70	12.75	-0.4	938	-0.04%
2023/12/19	2	12.63	2	12.63	12.60	0	940	0.00%
2023/12/18	1	12.80	1	12.90	12.80	0	932	0.00%
2023/12/15	13	12.98	3.8	12.93	12.90	9.2	912	1.01%
2023/12/14	1	12.75	0.3	12.75	12.75	0.7	875	0.08%
2023/12/13	0.4	12.58	0	0.00	12.50	0.4	856	0.05%
2023/12/12	1	12.70	0.1	12.75	12.55	0.9	854	0.10%
2023/12/11	2	12.73	0.2	12.75	12.70	1.8	850	0.21%
2023/12/08	1.3	12.79	0.1	12.75	12.80	1.1	839	0.14%
2023/12/07	0	0.00	1.2	12.69	12.70	-1.2	835	-0.14%
2023/12/06	1	12.75	1.4	12.74	12.70	-0.4	874	-0.05%
2023/12/05	5	12.70	0.1	12.75	12.70	4.9	879	0.56%
2023/12/04	1	12.70	1.9	12.77	12.80	-0.9	880	-0.10%
2023/12/01	2	12.65	0.6	12.67	12.65	1.4	884	0.15%
2023/11/30	2.4	12.58	12.1	12.60	12.65	-9.7	877	-1.11%
2023/11/28	0.1	12.45	0	0.00	12.50	0.1	864	0.01%
2023/11/27	1.1	12.40	0	0.00	12.40	1.1	864	0.13%
2023/11/24	1	12.45	2	12.45	12.40	-1	867	-0.12%
2023/11/22	1.2	12.45	3.4	12.42	12.50	-2.2	864	-0.25%
2023/11/21	3.2	12.49	0.4	12.40	12.45	2.8	862	0.32%
2023/11/20	2.2	12.30	1.1	12.35	12.30	1.1	858	0.13%
2023/11/17	1	12.55	2.3	12.62	12.60	-1.3	838	-0.16%
2023/11/16	0	0.00	1.3	12.44	12.50	-1.3	837	-0.16%
2023/11/15	6	12.34	5.5	12.42	12.45	0.5	829	0.06%
2023/11/14	0.2	11.70	0.2	11.70	11.75	0	772	0.00%
2023/11/13	2	11.60	0.2	11.67	11.65	1.8	790	0.23%
2023/11/10	0.1	11.55	0	0.00	11.55	0.1	807	0.02%
2023/11/09	0.2	11.60	0	11.60	11.60	0.2	828	0.03%
2023/11/08	2.1	11.65	0	0.00	11.65	2.1	880	0.24%
2023/11/07	0	11.80	0.1	11.80	11.75	-0.1	949	-0.01%
2023/11/06	0	11.75	0.4	11.76	11.85	-0.4	1,025	-0.04%
2023/11/03	1	11.65	0.2	11.70	11.65	0.8	1,023	0.08%
2023/11/02	0.1	11.56	10	11.60	11.60	-9.9	1,035	-0.95%
2023/11/01	17.1	11.40	7	11.50	11.45	10.1	1,084	0.94%
2023/10/31	1	11.35	0	11.65	11.40	1	1,110	0.09%
2023/10/30	0.1	11.54	0	0.00	11.50	0.1	1,118	0.01%
2023/10/27	0	11.65	0	0.00	11.60	0	1,137	0.00%
2023/10/26	0	11.58	0	0.00	11.50	0	1,181	0.00%
2023/10/25	0	0.00	0.2	11.65	11.60	-0.2	1,199	-0.02%
2023/10/24	0	11.50	0	0.00	11.60	0	1,277	0.00%
2023/10/23	0.1	11.46	1	11.45	11.40	-0.9	1,369	-0.06%
2023/10/20	1.3	11.40	0.1	11.45	11.40	1.2	1,388	0.09%
2023/10/19	0.1	11.57	0	0.00	11.60	0.1	1,392	0.01%
2023/10/18	0.1	11.60	0.1	11.70	11.55	0	1,408	0.00%
2023/10/17	0	11.75	0.4	11.76	11.70	-0.4	1,437	-0.03%
2023/10/16	0	11.75	2	11.70	11.65	-2	1,458	-0.14%
2023/10/13	2.1	11.73	0.2	11.78	11.75	1.9	1,496	0.13%
2023/10/12	1	11.80	3.4	11.69	11.80	-2.4	1,523	-0.16%
2023/10/11	0	11.50	15.1	11.59	11.45	-15.1	1,538	-0.98%
2023/10/06	20.4	11.47	1.1	11.50	11.45	19.3	1,579	1.22%
2023/10/05	14.1	11.44	45.3	11.40	11.60	-31.2	1,607	-1.94%
2023/10/04	18.7	11.16	21	11.31	11.20	-2.3	1,630	-0.14%
2023/10/03	28	11.54	23	11.60	11.40	5	1,697	0.30%
2023/10/02	43.2	11.60	21	11.65	11.65	22.2	1,742	1.28%
2023/09/28	0	11.70	1	11.65	11.60	-1	1,770	-0.05%
2023/09/27	0.1	11.66	0	0.00	11.60	0.1	1,805	0.01%
2023/09/26	4	11.76	26	11.66	11.65	-22	1,829	-1.20%
2023/09/25	1.2	11.75	3	11.75	11.80	-1.8	1,860	-0.09%
2023/09/22	11.1	11.63	3	11.63	11.65	8.1	1,879	0.43%
2023/09/21	5	11.75	3.3	11.74	11.70	1.8	1,880	0.09%
2023/09/20	3	11.87	1.1	11.90	11.90	2	1,886	0.10%
2023/09/19	5	11.91	2	11.93	11.85	3	1,925	0.16%
2023/09/18	21.1	12.00	7.6	12.02	12.00	13.5	1,934	0.70%
2023/09/15	19	11.90	21.4	12.13	12.15	-2.4	1,951	-0.12%
2023/09/14	22	11.95	18.3	12.04	11.95	3.7	1,951	0.19%
2023/09/13	0	11.95	18.6	11.90	11.85	-18.6	1,980	-0.94%
2023/09/12	17	11.75	5	11.80	11.75	12	2,029	0.59%
2023/09/11	18.5	11.78	21	11.81	11.70	-2.5	2,106	-0.12%
2023/09/08	3.7	12.23	0	0.00	12.20	3.7	2,138	0.17%
2023/09/07	3	12.35	0	0.00	12.30	3	2,178	0.14%
2023/09/06	6.9	12.50	0	0.00	12.45	6.9	2,192	0.31%
2023/09/01	1	12.60	0	0.00	12.60	1	2,322	0.04%
2023/08/30	0	0.00	18.6	12.62	12.70	-18.6	2,487	-0.75%
2023/08/29	16	12.50	2.4	12.52	12.50	13.6	2,518	0.54%
2023/08/28	1.3	12.51	0.2	12.60	12.50	1.1	2,582	0.04%
2023/08/25	0	12.60	1.6	12.59	12.55	-1.6	2,603	-0.06%
2023/08/24	0.1	12.55	15.2	12.45	12.55	-15.2	2,621	-0.58%
2023/08/23	2	12.52	2	12.40	12.35	0	2,688	0.00%
2023/08/22	19	12.67	0.7	12.68	12.55	18.4	2,725	0.67%
2023/08/21	17.1	12.75	13	12.75	12.70	4.1	2,713	0.15%
2023/08/18	9.2	12.69	0	0.00	12.70	9.2	2,705	0.34%
2023/08/17	19.3	12.70	11	12.85	12.90	8.3	2,696	0.31%
2023/08/16	12.3	12.86	13	12.90	12.95	-0.7	2,694	-0.03%
2023/08/15	17	13.07	25	13.15	13.15	-8	2,685	-0.30%
2023/08/14	55	13.12	1	13.25	13.10	54	2,691	2.01%
2023/08/11	0	0.00	28	13.64	13.55	-28	2,646	-1.06%
2023/08/10	1	13.55	2.8	13.50	13.40	-1.8	2,600	-0.07%
2023/08/09	3	13.20	3	13.25	13.20	0	2,548	0.00%
2023/08/08	1.2	13.21	3.7	13.27	13.25	-2.5	2,543	-0.10%
2023/08/07	24	13.16	3.6	13.25	13.20	20.4	2,553	0.80%
2023/08/04	0.1	13.45	2	13.50	13.60	-1.9	2,533	-0.07%
2023/08/02	6.2	13.38	3.2	13.49	13.20	3	2,536	0.12%
2023/08/01	2	13.64	11	13.65	13.65	-9	2,547	-0.35%
2023/07/31	16.5	13.59	13	13.68	13.50	3.5	2,543	0.14%
2023/07/28	0.1	13.63	0	0.00	13.65	0.1	2,545	0.01%
2023/07/27	1	13.75	3.5	13.74	13.75	-2.5	2,537	-0.10%
2023/07/26	75.5	13.62	41.1	13.48	13.55	34.4	2,479	1.39%
2023/07/25	0.5	13.07	5.5	13.06	13.10	-5	2,406	-0.21%
2023/07/24	7	12.94	1	12.90	12.95	6	2,399	0.25%
2023/07/21	26	13.04	23.9	13.10	13.05	2.1	2,412	0.09%
2023/07/20	19	13.10	20	13.15	13.15	-1	2,446	-0.04%
2023/07/19	7	13.04	7.1	13.16	13.05	-0.1	2,429	0.00%
2023/07/18	17.2	13.21	32	13.13	13.05	-14.8	2,473	-0.60%
2023/07/17	1	13.50	26.3	13.51	13.50	-25.3	2,494	-1.01%
2023/07/14	1.1	13.20	18.6	13.06	13.20	-17.5	2,524	-0.69%
2023/07/13	13.4	13.09	3	13.10	12.95	10.4	2,623	0.40%
2023/07/12	20.5	13.16	1	13.20	13.15	19.5	2,779	0.70%
2023/07/11	6	13.24	12	13.35	13.40	-6	2,850	-0.21%
2023/07/10	81.8	13.54	53	13.46	13.15	28.8	2,849	1.01%
2023/07/07	0.9	13.78	5	13.80	13.80	-4.1	2,810	-0.15%
2023/07/06	3.3	13.63	15.2	13.58	13.60	-12	2,782	-0.43%
2023/07/05	0.1	13.60	12.2	13.65	13.60	-12.1	2,756	-0.44%
2023/07/04	2.1	13.31	7.2	13.48	13.45	-5.1	2,738	-0.19%
2023/07/03	9.7	13.43	6	13.43	13.40	3.7	2,742	0.13%
2023/06/30	15	12.96	24.4	13.09	13.15	-9.4	2,714	-0.35%
2023/06/29	0	0.00	1.3	13.02	12.95	-1.3	2,710	-0.05%
2023/06/28	1.3	12.94	1	12.85	12.90	0.3	2,708	0.01%
2023/06/27	5.1	13.05	3	12.88	12.80	2.1	2,712	0.08%
2023/06/26	15.1	13.24	12	13.25	13.20	3.1	2,678	0.11%
2023/06/21	15	13.19	17	13.31	13.40	-2	2,669	-0.07%
2023/06/20	12.2	13.21	16	13.24	13.20	-3.9	2,656	-0.14%
2023/06/19	18.1	13.27	4	13.35	13.25	14.1	2,660	0.53%
2023/06/16	24	13.58	24	13.56	13.55	0	2,640	0.00%
2023/06/15	12	13.47	47.2	13.60	13.70	-35.2	2,595	-1.36%
2023/06/14	36.8	13.32	30.7	13.45	13.30	6.1	2,524	0.24%
2023/06/13	15.3	12.89	25.8	12.95	13.15	-10.5	2,465	-0.42%
2023/06/12	19.1	12.71	39	12.75	12.70	-19.9	2,442	-0.81%
2023/06/09	71.1	12.74	11	12.70	12.75	60.1	2,437	2.47%
2023/06/08	25	13.06	3	13.13	13.10	22	2,374	0.93%
2023/06/07	6	12.81	1	12.85	12.90	5	2,346	0.21%
2023/06/06	23.1	12.98	55	13.03	12.85	-31.9	2,333	-1.37%
2023/06/05	25.1	13.11	36.4	13.11	13.05	-11.4	2,301	-0.49%
2023/06/02	9.1	12.76	31	12.81	12.75	-21.9	2,259	-0.97%
2023/06/01	32.1	12.72	24.8	12.67	12.75	7.3	2,229	0.33%
2023/05/31	0	0.00	11.1	12.45	12.45	-11.1	2,167	-0.51%
2023/05/30	4.2	12.35	1	12.45	12.30	3.2	2,144	0.15%
2023/05/29	12	12.55	2	12.55	12.50	10	2,134	0.47%
2023/05/26	10	12.37	12	12.43	12.45	-2	2,098	-0.10%
2023/05/25	1	12.15	0	0.00	12.15	1	2,046	0.05%
2023/05/24	1	12.10	0	0.00	12.20	1	2,061	0.05%
2023/05/23	7	12.21	1	12.15	12.15	6	2,097	0.29%
2023/05/22	0.9	12.20	20.5	12.22	12.25	-19.6	2,095	-0.94%
2023/05/19	7	11.99	6	12.08	12.05	1	2,078	0.05%
2023/05/18	9.1	12.03	26	12.12	12.00	-16.9	2,068	-0.82%
2023/05/17	2	12.00	1	12.05	12.00	1	2,046	0.05%
2023/05/16	10.5	12.02	16	12.10	12.10	-5.5	2,037	-0.27%
2023/05/15	5.5	11.76	12.3	11.71	11.80	-6.7	2,012	-0.33%
2023/05/12	11.1	11.45	40	11.50	11.50	-28.9	1,991	-1.45%
2023/05/11	17.1	11.61	3	11.65	11.45	14.1	1,988	0.71%
2023/05/10	41	11.60	1	11.66	11.90	40	1,974	2.02%
2023/05/09	11.3	11.88	1	11.90	11.85	10.3	1,947	0.53%
2023/05/08	20	12.03	45.1	12.16	12.15	-25.1	1,921	-1.30%
2023/05/05	5	12.15	0	0.00	12.20	5	1,887	0.26%
2023/05/04	19.1	12.08	53.2	12.00	12.25	-34.1	1,893	-1.80%
2023/05/03	1	11.70	1	11.80	11.70	0	1,856	0.00%
2023/05/02	0	0.00	21	11.70	11.70	-21	1,867	-1.12%
2023/04/28	1	11.65	5	11.70	11.70	-4	1,857	-0.22%
2023/04/27	0	11.60	0	0.00	11.60	0	1,829	0.00%
2023/04/26	90.1	11.36	0	0.00	11.45	90.1	1,822	4.94%
2023/04/25	7	11.51	0	0.00	11.35	7	1,793	0.39%
2023/04/24	51.4	12.00	26	11.85	11.80	25.4	1,743	1.46%
2023/04/21	40.1	11.89	88	11.96	11.90	-47.9	1,727	-2.77%
2023/04/20	11	12.21	16.6	12.25	12.10	-5.6	1,657	-0.34%
2023/04/19	7.3	12.65	35	12.61	12.65	-27.7	1,600	-1.73%
2023/04/18	7.5	12.51	29.7	12.64	12.70	-22.1	1,539	-1.44%
2023/04/17	25.2	12.48	52.9	12.40	12.50	-27.7	1,420	-1.95%
2023/04/14	5	11.51	24.7	11.35	11.95	-19.7	1,219	-1.61%
2023/04/13	1	11.05	33	11.19	11.05	-32	1,119	-2.86%
2023/04/12	39.1	11.15	38.6	11.15	11.20	0.5	1,099	0.05%
2023/04/11	0	0.00	23	10.89	10.95	-23	1,064	-2.16%
2023/04/10	1	10.70	2	10.68	10.65	-1	1,043	-0.09%
2023/04/07	0	10.60	11	10.60	10.65	-11	1,036	-1.06%
2023/04/06	3	10.58	10.1	10.55	10.60	-7.1	1,021	-0.69%
2023/03/31	28	10.63	0	0.00	10.60	28	994	2.82%
2023/03/30	0	10.45	2.3	10.53	10.60	-2.3	992	-0.23%
2023/03/29	1	10.35	0	10.45	10.35	1	980	0.10%
2023/03/28	1	10.45	28	10.45	10.45	-27	982	-2.75%
2023/03/27	0	10.55	7.3	10.51	10.55	-7.3	971	-0.75%
2023/03/24	1.3	10.45	1	10.45	10.45	0.3	969	0.03%
2023/03/23	1	10.50	1	10.50	10.50	0	964	0.00%
2023/03/22	11.2	10.64	3	10.65	10.55	8.2	959	0.86%
2023/03/21	48.5	10.53	1.4	10.56	10.60	47.1	957	4.92%
2023/03/20	0	10.40	1	10.35	10.35	-1	941	-0.11%
2023/03/17	2.1	10.25	1	10.30	10.30	1.1	932	0.11%
2023/03/16	3.1	10.15	35.3	10.29	10.10	-32.3	926	-3.48%
2023/03/15	52	10.39	2	10.50	10.35	50	917	5.45%
2023/03/14	20	10.55	1	10.55	10.55	19	899	2.11%
2023/03/13	1.1	10.61	1	10.65	10.60	0.1	890	0.01%
2023/03/10	5	10.84	60	10.80	10.70	-55	877	-6.27%
2023/03/09	22	11.14	2	11.13	11.05	20	866	2.31%
2023/03/08	9	11.16	1	11.15	11.10	8	856	0.93%
2023/03/07	23.8	11.06	48	11.20	11.30	-24.2	824	-2.93%
2023/03/06	13	10.66	4	10.69	10.65	9	759	1.19%
2023/03/03	1.7	10.55	0	0.00	10.55	1.7	761	0.23%
2023/03/02	5.1	10.52	3	10.57	10.55	2.1	758	0.28%
2023/03/01	2.1	10.58	0	0.00	10.60	2.1	753	0.28%
2023/02/24	42	10.82	1	10.75	10.75	41	742	5.52%
2023/02/23	1	11.15	0	0.00	11.10	1	702	0.14%
2023/02/22	14	11.15	6	11.21	11.05	8	696	1.15%
2023/02/21	102	10.93	39.4	11.09	11.15	62.6	677	9.23%	大買/
2023/02/20	20	10.75	2.2	10.72	10.75	17.8	634	2.80%
2023/02/17	10	10.70	1	10.65	10.65	9	637	1.41%
2023/02/16	0.1	10.60	3.2	10.67	10.65	-3.1	652	-0.48%
2023/02/15	2	10.60	0	0.00	10.60	2	668	0.30%
2023/02/14	11	10.60	29	10.60	10.60	-18	678	-2.65%
2023/02/13	6.2	10.57	5	10.58	10.55	1.2	706	0.17%
2023/02/10	2.2	10.62	7	10.64	10.55	-4.8	708	-0.68%
2023/02/09	18.1	10.70	0	0.00	10.65	18.1	714	2.54%
2023/02/08	33	10.62	11	10.65	10.70	22	709	3.10%
2023/02/07	0	10.70	0	0.00	10.60	0	700	0.00%
2023/02/06	3.1	10.65	0	0.00	10.60	3.1	702	0.43%
2023/02/03	3	10.65	0.2	10.70	10.70	2.8	703	0.40%
2023/02/02	1.6	10.58	6.7	10.53	10.75	-5.1	693	-0.74%
2023/02/01	12	10.39	13.2	10.37	10.40	-1.2	674	-0.18%
2023/01/31	23	10.21	30	10.30	10.30	-7	668	-1.05%
2023/01/30	1.5	10.10	0.6	10.10	10.05	0.9	653	0.13%
2023/01/17	1.3	10.05	0	0.00	10.05	1.3	659	0.20%
2023/01/16	3.6	10.02	0	0.00	10.00	3.6	678	0.53%
2023/01/13	1.4	10.05	0	0.00	10.05	1.4	681	0.21%
2023/01/12	1.5	10.03	1	10.05	10.00	0.5	684	0.07%
2023/01/11	0.5	10.10	0.5	10.15	10.10	0	690	0.00%
2023/01/10	3.3	10.05	1	10.15	10.05	2.3	702	0.33%
2023/01/09	0	0.00	0.6	10.10	10.10	-0.6	721	-0.08%
2023/01/06	1	10.05	1.4	10.11	10.05	-0.4	756	-0.06%
2023/01/04	1.4	10.05	0	0.00	10.00	1.4	772	0.18%
2023/01/03	0	10.00	0.4	10.25	10.00	-0.4	787	-0.05%
2022/12/30	2.7	10.04	3	10.10	10.05	-0.3	788	-0.04%
2022/12/29	3.3	9.93	3.9	10.01	10.00	-0.6	784	-0.08%
2022/12/28	2.4	10.00	0.5	10.05	10.00	1.9	782	0.25%
2022/12/27	1	10.05	1	10.15	10.05	0	780	0.00%
2022/12/26	12	10.13	0.1	10.10	10.05	11.9	781	1.53%
2022/12/23	0.6	10.06	2.9	10.16	10.15	-2.3	791	-0.30%
2022/12/22	6	10.04	7.4	10.05	10.05	-1.4	812	-0.17%
2022/12/21	4.5	10.06	42	10.05	10.05	-37.5	824	-4.55%
2022/12/20	3.1	10.06	0.3	10.22	10.05	2.8	833	0.34%
2022/12/19	1.5	10.18	3.7	10.16	10.20	-2.2	844	-0.26%
2022/12/16	2	10.13	242.5	10.12	10.15	-240.5	857	-28.05%	大賣/鉅額交易
2022/12/15	0.5	10.25	21	10.25	10.25	-20.5	873	-2.35%
2022/12/14	1	10.20	1	10.20	10.25	0	923	0.00%
2022/12/13	23.6	10.20	12	10.25	10.15	11.6	940	1.23%
2022/12/12	11	10.20	1	10.35	10.25	10	956	1.05%
2022/12/09	0	0.00	16	10.35	10.30	-16	1,004	-1.59%
2022/12/08	6	10.34	2	10.40	10.30	4	1,101	0.36%
2022/12/07	22	10.51	8	10.59	10.50	14	1,136	1.23%
2022/12/06	29	10.62	27.2	10.69	10.65	1.8	1,176	0.15%
2022/12/05	5	10.80	18.1	10.77	10.85	-13.1	1,187	-1.10%
2022/12/02	10	10.65	32	10.68	10.70	-22	1,195	-1.84%
2022/12/01	17	10.67	10	10.64	10.65	7	1,207	0.58%
2022/11/30	0	0.00	4	10.38	10.40	-4	1,220	-0.33%
2022/11/29	4.1	10.16	8	10.21	10.25	-3.9	1,230	-0.32%
2022/11/28	9	10.17	1.5	10.23	10.20	7.5	1,269	0.59%
2022/11/25	4	10.30	1	10.35	10.25	3	1,291	0.23%
2022/11/24	0	10.40	1	10.40	10.35	-1	1,291	-0.08%
2022/11/23	1.1	10.34	7.1	10.36	10.35	-6	1,299	-0.46%
2022/11/22	1.2	10.26	1.1	10.31	10.30	0	1,322	0.00%
2022/11/21	1.1	10.41	0.2	10.40	10.30	0.8	1,359	0.06%
2022/11/18	5.8	10.46	41.4	10.55	10.40	-35.6	1,375	-2.58%
2022/11/17	2	10.55	7.6	10.60	10.55	-5.6	1,379	-0.41%
2022/11/16	4	10.64	4	10.69	10.65	0	1,384	0.00%
2022/11/15	7.8	10.64	8.1	10.69	10.70	-0.3	1,396	-0.02%
2022/11/14	57.3	10.60	8	10.60	10.60	49.3	1,389	3.55%
2022/11/11	28.4	10.79	14.5	10.74	10.65	13.9	1,387	1.00%
2022/11/10	52.6	10.66	6	10.74	10.60	46.6	1,373	3.39%
2022/11/09	5.6	10.66	27	10.84	10.95	-21.4	1,382	-1.55%
2022/11/08	2	10.52	3.4	10.56	10.55	-1.4	1,402	-0.10%
2022/11/07	14	10.44	15.5	10.44	10.45	-1.5	1,448	-0.10%
2022/11/04	3	10.22	3	10.25	10.25	0	1,457	0.00%
2022/11/03	1	10.15	3.9	10.21	10.25	-2.9	1,472	-0.20%
2022/11/02	4	10.23	2	10.28	10.20	2	1,485	0.13%
2022/11/01	3.4	10.16	3	10.27	10.15	0.4	1,495	0.03%
2022/10/31	19	10.26	12	10.21	10.20	7	1,513	0.46%
2022/10/28	5	10.23	5	10.27	10.20	0	1,532	0.00%
2022/10/27	22	10.32	22	10.26	10.25	0	1,538	0.00%
2022/10/26	6	10.24	7.2	10.28	10.25	-1.2	1,544	-0.08%
2022/10/25	19.6	10.31	25	10.36	10.10	-5.4	1,548	-0.35%
2022/10/24	3	10.20	7.8	10.24	10.30	-4.8	1,543	-0.31%
2022/10/21	13.5	10.22	5	10.32	10.10	8.5	1,531	0.55%
2022/10/20	7	10.27	1	10.40	10.25	6	1,528	0.39%
2022/10/19	13	10.55	33	10.50	10.35	-20	1,531	-1.31%
2022/10/18	45	10.47	28	10.46	10.45	17	1,531	1.11%
2022/10/17	10	10.10	14	10.22	10.45	-4	1,526	-0.26%
2022/10/14	9	9.58	25.5	10.03	10.35	-16.5	1,517	-1.09%
2022/10/13	5	9.51	1.8	9.60	9.41	3.2	1,491	0.22%
2022/10/12	0.1	9.65	5.5	9.67	9.79	-5.5	1,502	-0.36%
2022/10/11	2.2	9.68	0	0.00	9.64	2.2	1,504	0.15%
2022/10/07	1.8	10.10	1	10.15	10.05	0.8	1,510	0.05%
2022/10/06	3	10.08	8	10.11	10.10	-5	1,523	-0.33%
2022/10/05	1.1	10.16	1.5	10.22	10.10	-0.4	1,543	-0.03%
2022/10/04	4	10.06	1	10.15	10.05	3	1,589	0.19%
2022/10/03	1.7	10.10	1	10.15	10.05	0.7	1,608	0.04%
2022/09/30	11	10.05	11	10.10	10.15	0	1,619	0.00%
2022/09/29	16	10.11	23	10.18	10.30	-7	1,622	-0.43%
2022/09/28	14	10.17	2	10.15	9.99	12	1,634	0.73%
2022/09/27	14.5	10.21	15.5	10.28	10.30	-1	1,623	-0.06%
2022/09/26	42	10.19	11.8	10.20	10.20	30.2	1,625	1.86%
2022/09/23	2	10.65	5	10.65	10.70	-3	1,638	-0.18%
2022/09/22	21.5	10.45	2	10.45	10.55	19.5	1,633	1.19%
2022/09/21	6.5	10.69	8.2	10.64	10.60	-1.7	1,619	-0.11%
2022/09/20	6.7	11.15	2	11.13	11.00	4.7	1,574	0.30%
2022/09/19	53	11.42	10.2	11.36	11.30	42.8	1,563	2.74%
2022/09/16	60.2	11.81	8	11.84	11.80	52.2	1,541	3.39%
2022/09/15	92.1	15.85	1	15.95	15.80	91.1	1,510	6.03%
2022/09/14	12	15.83	18.2	15.85	15.90	-6.2	1,428	-0.43%
2022/09/13	9	15.94	1	15.90	15.95	8	1,397	0.57%
2022/09/12	3.1	15.80	3	15.82	15.80	0.1	1,379	0.01%
2022/09/08	5	15.57	15	15.64	15.65	-10	1,374	-0.73%
2022/09/07	7.1	15.34	7	15.38	15.40	0.1	1,365	0.01%
2022/09/06	21.5	15.67	26	15.46	15.50	-4.6	1,354	-0.34%
2022/09/05	5	15.83	16	15.82	15.80	-11	1,337	-0.82%
2022/09/02	42.1	15.99	5	15.95	15.90	37.1	1,346	2.75%
2022/09/01	3	15.88	1	15.95	15.95	2	1,314	0.15%
2022/08/31	3	15.92	3.1	15.90	15.90	-0.1	1,295	-0.01%
2022/08/30	16	15.84	3	15.85	15.85	13	1,315	0.99%
2022/08/29	75	15.80	16	15.71	15.75	59	1,321	4.47%
2022/08/26	42	16.00	22	16.03	16.10	20	1,303	1.53%
2022/08/25	40.1	15.71	16.6	15.72	15.70	23.5	1,272	1.85%
2022/08/24	5.2	15.60	13.5	15.61	15.55	-8.3	1,265	-0.66%
2022/08/23	4.1	15.50	3	15.53	15.50	1.1	1,263	0.09%
2022/08/22	7.1	15.61	5	15.67	15.55	2.1	1,270	0.16%
2022/08/19	26	15.57	15	15.57	15.60	11	1,265	0.87%
2022/08/18	5	15.53	5	15.59	15.55	0	1,267	0.00%
2022/08/17	13	15.55	14	15.56	15.55	-1	1,254	-0.08%
2022/08/16	9.1	15.62	3	15.63	15.55	6.1	1,257	0.48%
2022/08/15	11	15.23	20	15.56	15.55	-9	1,239	-0.73%
2022/08/12	5.1	14.99	9	15.03	15.10	-3.9	1,201	-0.33%
2022/08/11	30	14.94	17	14.93	15.00	13	1,170	1.11%
2022/08/10	10.4	14.85	52.6	14.81	14.85	-42.2	1,178	-3.58%
2022/08/09	4	14.91	13	14.95	14.95	-9	1,173	-0.77%
2022/08/08	7.1	14.83	2	14.88	14.80	5.1	1,186	0.43%
2022/08/05	4	14.93	7	14.91	15.00	-3	1,192	-0.25%
2022/08/04	7.1	14.58	4	14.64	14.60	3.1	1,237	0.25%
2022/08/03	5.1	14.86	2	14.90	14.80	3.1	1,290	0.24%
2022/08/02	5.1	14.93	4	14.98	14.95	1.1	1,313	0.08%
2022/08/01	13	15.04	46	15.10	15.05	-33	1,364	-2.42%
2022/07/29	2	14.95	2	15.03	14.95	0	1,378	0.00%
2022/07/28	8	14.91	4	14.96	14.95	4	1,386	0.29%
2022/07/27	6.2	14.83	4	14.84	14.85	2.2	1,409	0.16%
2022/07/26	15	14.85	3	14.87	14.85	12	1,428	0.84%
2022/07/22	2	14.85	2	14.88	14.95	0	1,446	0.00%
2022/07/21	1	14.75	4	14.85	14.95	-3	1,495	-0.20%
2022/07/20	10	14.87	5	14.93	14.85	5	1,510	0.33%
2022/07/19	2	14.53	6	14.49	14.65	-4	1,541	-0.26%
2022/07/18	5.1	14.23	6	14.28	14.35	-0.9	1,567	-0.06%
2022/07/15	9	14.09	9	14.14	14.10	0	1,583	0.00%
2022/07/14	8	14.14	8	14.21	14.20	0	1,622	0.00%
2022/07/13	9	14.11	11.4	14.14	14.10	-2.4	1,960	-0.12%
2022/07/12	16.1	13.52	12	13.58	13.55	4.1	1,997	0.20%
2022/07/11	6	14.41	5	14.45	14.40	1	2,031	0.05%
2022/07/08	5	14.99	3	15.05	15.00	2	2,026	0.10%
2022/07/07	8	14.54	8	14.86	14.90	0	2,025	0.00%
2022/07/06	4.1	14.83	1	14.70	14.65	3.1	2,058	0.15%
2022/07/05	2	15.20	0	0.00	15.30	2	2,123	0.09%
2022/07/04	0.1	15.29	1	15.35	15.30	-0.9	2,140	-0.04%
2022/07/01	3.3	15.51	2	15.75	15.25	1.3	2,162	0.06%
2022/06/30	4.1	15.85	3.2	15.93	15.85	0.9	2,150	0.04%
2022/06/29	5.1	16.11	2.8	16.13	16.15	2.3	2,145	0.11%
2022/06/28	2	16.23	2	16.30	16.25	0	2,169	0.00%
2022/06/27	0.2	16.15	1	16.30	16.30	-0.8	2,187	-0.04%
2022/06/24	6	15.95	4	16.03	15.90	2	2,193	0.09%
2022/06/23	2	16.00	2	15.94	15.85	0	2,239	0.00%
2022/06/22	1.3	16.04	2.3	16.18	16.20	-1	2,303	-0.04%
2022/06/21	12.3	16.18	13.5	16.28	16.25	-1.2	2,303	-0.05%
2022/06/20	15.2	16.35	12.1	15.93	15.90	3.1	2,322	0.13%
2022/06/17	2	16.48	2	16.59	16.50	0	2,318	0.00%
2022/06/16	11.4	17.14	1.6	17.22	16.70	9.8	2,365	0.41%
2022/06/15	1	17.10	14.2	17.20	17.15	-13.2	2,396	-0.55%
2022/06/14	20	16.64	7	16.77	17.00	13	2,435	0.53%
2022/06/13	8	16.97	2	17.17	16.90	6	2,540	0.24%
2022/06/10	3.1	17.47	1.1	17.67	17.45	1.9	2,552	0.08%
2022/06/09	3.1	17.60	0	0.00	17.60	3.1	2,570	0.12%
2022/06/08	3	17.70	63	17.80	17.70	-60	2,585	-2.32%
2022/06/07	0	0.00	3	17.58	17.60	-3	2,649	-0.11%
2022/06/06	2	17.28	10	17.25	17.25	-8	2,683	-0.30%
2022/06/02	1	17.10	1.8	17.21	17.30	-0.8	2,793	-0.03%
2022/06/01	1.1	17.05	1	16.95	17.15	0.1	2,883	0.00%
2022/05/31	2.2	16.69	9.4	16.79	16.85	-7.2	2,991	-0.24%
2022/05/30	2.7	16.80	4.8	16.67	16.80	-2.2	3,044	-0.07%
2022/05/27	2.1	16.39	0.6	16.39	16.35	1.5	3,057	0.05%
2022/05/26	2	16.18	2.2	16.25	16.20	-0.2	3,091	-0.01%
2022/05/25	1	16.10	1.3	16.21	16.20	-0.3	3,120	-0.01%
2022/05/24	16.2	16.32	4	16.23	16.20	12.2	3,204	0.38%
2022/05/23	0.1	16.35	2.5	16.36	16.30	-2.4	3,218	-0.07%
2022/05/20	11	16.15	14	16.17	16.20	-3	3,304	-0.09%
2022/05/19	19.1	16.07	16.5	16.11	16.10	2.6	3,351	0.08%
2022/05/18	55.4	16.46	17.6	16.54	16.50	37.8	3,353	1.13%
2022/05/17	13.4	16.03	12.2	16.00	16.00	1.2	3,355	0.04%
2022/05/16	6	15.88	5.2	15.90	15.85	0.8	3,360	0.03%
2022/05/13	30	16.04	25.1	16.01	15.95	4.9	3,363	0.14%
2022/05/12	25.1	16.21	8	16.19	15.95	17.1	3,405	0.50%
2022/05/11	45.3	16.78	24	16.80	16.70	21.3	3,459	0.62%
2022/05/10	18.2	17.27	14	17.36	17.40	4.2	3,424	0.12%
2022/05/09	33.5	17.75	32.9	17.66	17.60	0.6	3,434	0.02%
2022/05/06	37	18.26	56.1	18.24	18.30	-19.1	3,443	-0.55%
2022/05/05	11.6	18.64	100	18.63	18.55	-88.5	3,474	-2.55%
2022/05/04	21.3	18.51	121.5	18.53	18.45	-100.2	3,502	-2.86%	大賣/
2022/05/03	16.4	18.59	8	18.68	18.55	8.4	3,526	0.24%
2022/04/29	2	19.08	1	19.10	18.90	1	3,576	0.03%
2022/04/28	0	0.00	9	18.95	18.90	-9	3,629	-0.25%
2022/04/27	21.1	18.81	16	18.87	18.80	5.1	3,700	0.14%
2022/04/26	14	19.49	49	19.48	19.45	-35	3,733	-0.94%
2022/04/25	13	19.49	23	19.50	19.50	-10	3,780	-0.26%
2022/04/22	5.4	20.00	18	20.00	20.05	-12.6	3,920	-0.32%
2022/04/21	10	20.22	157	20.22	20.20	-147	3,965	-3.71%	大賣/鉅額交易
2022/04/20	22.3	20.25	45	20.23	20.30	-22.7	3,995	-0.57%
2022/04/19	104.1	20.70	65.3	20.96	20.40	38.8	4,008	0.97%	大買/
2022/04/18	6	20.20	5	20.32	20.25	1	3,782	0.03%
2022/04/15	5	20.35	35	20.29	20.40	-30	3,856	-0.78%
2022/04/14	34	19.45	18	19.38	19.35	16	3,859	0.41%
2022/04/13	15	19.52	17	19.62	19.70	-2	3,899	-0.05%
2022/04/12	23.3	19.32	15.6	19.32	19.35	7.7	3,971	0.19%
2022/04/11	52.4	19.82	22	19.72	19.75	30.4	4,078	0.75%
2022/04/08	11	20.14	20	20.31	20.55	-9	4,120	-0.22%
2022/04/07	86	20.31	0	0.00	20.05	86	4,222	2.04%
2022/04/06	84	20.55	0	0.00	20.50	84	4,291	1.96%
2022/04/01	11	20.37	15	20.45	20.50	-4	4,437	-0.09%
2022/03/31	19	20.49	32.1	20.55	20.45	-13.1	4,546	-0.29%
2022/03/30	10	20.33	0	0.00	20.35	10	4,574	0.22%
2022/03/29	1	20.25	1	20.30	20.25	0	4,658	0.00%
2022/03/28	35	20.15	15	20.28	20.30	20	4,701	0.43%
2022/03/25	17	20.38	35	20.60	20.60	-18	4,733	-0.38%
2022/03/24	10	20.55	20	20.45	20.45	-10	4,678	-0.21%
2022/03/23	0	0.00	5	20.55	20.55	-5	4,677	-0.11%
2022/03/22	16	20.38	5	20.60	20.45	11	4,678	0.24%
2022/03/21	1	20.30	17	20.44	20.55	-16	4,682	-0.34%
2022/03/18	1.2	20.17	6.1	20.30	20.15	-4.9	4,660	-0.10%
2022/03/17	3	19.91	8.8	20.01	20.10	-5.8	4,670	-0.12%
2022/03/16	24.3	19.33	33.5	19.34	19.55	-9.2	4,720	-0.19%
2022/03/15	27	20.15	10	20.05	20.15	17	4,625	0.37%
2022/03/14	20	20.46	5	20.60	20.50	15	4,645	0.32%
2022/03/10	21	20.45	9.3	20.64	20.30	11.7	4,680	0.25%
2022/03/09	6	20.16	117	20.28	20.40	-111	4,603	-2.41%	大賣/鉅額交易
2022/03/08	52.1	20.05	6	19.98	19.75	46.1	4,560	1.01%
2022/03/07	18	20.59	9	20.62	20.60	9	4,450	0.20%
2022/03/04	16.6	21.09	30	21.09	21.25	-13.4	4,371	-0.31%
2022/03/03	6.8	20.51	15	20.65	20.65	-8.2	4,296	-0.19%
2022/03/02	0.2	20.25	25	20.28	20.45	-24.8	4,286	-0.58%
2022/03/01	0	0.00	32	20.20	20.25	-32	4,264	-0.75%
2022/02/25	11	19.88	9.6	19.81	19.80	1.5	4,239	0.03%
2022/02/24	112	19.98	50	19.76	19.60	62	4,227	1.47%	大買/
2022/02/23	19	20.18	21	20.25	20.25	-2	4,151	-0.05%
2022/02/22	54.8	20.04	11	20.13	20.15	43.8	4,151	1.06%
2022/02/21	15.1	20.45	45	20.44	20.80	-29.9	4,077	-0.73%
2022/02/18	8	20.05	7	20.15	20.15	1	4,059	0.02%
2022/02/17	15.1	20.33	5	20.50	20.25	10.1	4,071	0.25%
2022/02/16	9.1	20.38	13.1	20.44	20.40	-4	4,083	-0.10%
2022/02/15	12	20.25	4	20.38	20.15	8	4,083	0.20%
2022/02/14	15.2	20.34	5.6	20.58	20.30	9.7	4,086	0.24%
2022/02/11	36.2	20.20	37.1	20.94	20.95	-1	4,079	-0.02%
2022/02/10	7.2	20.36	2.6	20.40	20.40	4.7	3,980	0.12%
2022/02/09	1.3	20.57	7	20.61	20.60	-5.7	3,985	-0.14%
2022/02/08	2.1	20.56	22	20.25	20.65	-19.9	3,959	-0.50%
2022/02/07	36	19.89	14	20.04	20.10	22	3,940	0.56%
2022/01/26	8.4	19.41	0	0.00	19.30	8.4	3,928	0.21%
2022/01/25	10.5	19.52	0	0.00	19.40	10.5	3,912	0.27%
2022/01/24	9.1	19.73	23	19.75	19.80	-13.9	3,881	-0.36%
2022/01/21	29	19.80	12	19.73	19.65	17	3,851	0.44%
2022/01/20	35.4	20.34	13.1	20.09	20.40	22.3	3,814	0.58%
2022/01/19	25.9	19.66	6.8	19.82	19.60	19.1	3,733	0.51%
2022/01/18	14.2	20.42	1.1	20.13	20.15	13.1	3,659	0.36%
2022/01/17	46.6	20.47	18	20.53	20.25	28.6	3,595	0.80%
2022/01/14	26.9	21.61	15.7	21.73	21.60	11.2	3,430	0.33%
2022/01/13	11.6	22.00	5	22.09	22.25	6.6	3,387	0.20%
2022/01/12	6.1	21.89	11.1	21.85	21.90	-5	3,347	-0.15%
2022/01/11	11.3	21.63	25	21.66	21.70	-13.7	3,289	-0.42%
2022/01/10	11.7	22.51	22.9	22.39	22.20	-11.2	3,184	-0.35%
2022/01/07	7.6	22.75	15.2	22.70	22.55	-7.6	3,071	-0.25%
2022/01/06	4.7	22.90	18	22.85	22.90	-13.3	2,995	-0.44%
2022/01/05	8	23.26	8	22.99	22.95	0	2,941	0.00%
2022/01/04	16.5	23.04	3.2	23.28	22.80	13.3	2,878	0.46%
2022/01/03	9	23.57	12.1	23.41	23.55	-3.1	2,785	-0.11%
2021/12/30	8	22.42	8.1	22.44	22.90	-0.1	2,654	0.00%
2021/12/29	7.2	21.80	10.1	21.70	22.10	-2.9	2,537	-0.12%
2021/12/28	27.9	21.30	15.1	21.41	21.60	12.8	2,451	0.52%
2021/12/27	65.1	21.33	53.2	21.34	21.45	12	2,313	0.52%
2021/12/24	2	20.28	7.1	20.35	20.35	-5.1	2,252	-0.23%
2021/12/23	11.2	20.02	5.3	20.18	20.30	5.9	2,202	0.27%
2021/12/22	5	19.54	10.7	19.46	19.65	-5.7	2,117	-0.27%
2021/12/21	17.9	19.29	4.2	19.34	19.40	13.7	2,072	0.66%
2021/12/20	5	18.83	1.1	18.80	18.85	4	1,999	0.20%
2021/12/17	2.9	18.75	2	18.70	18.70	0.9	1,979	0.05%
2021/12/16	7	18.75	0.1	18.75	18.80	6.9	1,969	0.35%
2021/12/15	1	18.70	0	0.00	18.75	1	1,967	0.05%
2021/12/14	12	18.60	16	18.48	18.50	-4	1,948	-0.21%
2021/12/13	10.2	18.83	1	18.80	18.75	9.2	1,915	0.48%
2021/12/10	40	18.41	2.2	18.38	18.35	37.8	1,873	2.02%
2021/12/09	7	17.89	10.1	17.95	17.90	-3.1	1,798	-0.17%
2021/12/08	12	18.01	31.1	17.95	17.85	-19.1	1,817	-1.05%
2021/12/07	30	17.66	1.3	17.73	17.65	28.7	1,856	1.55%
2021/12/06	4	17.50	15	17.70	17.60	-11	1,842	-0.60%
2021/12/03	0	0.00	1.3	17.10	17.10	-1.3	1,797	-0.07%
2021/12/02	0	0.00	3	16.75	16.85	-3	1,796	-0.17%
2021/12/01	0	0.00	2	16.85	16.85	-2	1,820	-0.11%
2021/11/30	0	0.00	4	16.73	16.80	-4	1,843	-0.22%
2021/11/29	11	16.01	36	16.18	16.30	-25	1,840	-1.36%
2021/11/26	12.4	16.88	0	0.00	16.55	12.4	1,803	0.69%
2021/11/25	5	17.12	6.1	17.23	17.15	-1.1	1,773	-0.06%
2021/11/24	3	17.07	7.2	17.13	17.15	-4.2	1,784	-0.23%
2021/11/23	2.2	17.05	0	0.00	17.00	2.2	1,784	0.12%
2021/11/22	0	0.00	0.1	17.16	17.30	-0.1	1,772	-0.01%
2021/11/19	3	17.13	9.5	17.10	17.15	-6.5	1,789	-0.36%
2021/11/18	7	17.31	2.2	17.30	17.25	4.8	1,789	0.27%
2021/11/17	6	17.20	31.1	17.01	17.20	-25.1	1,794	-1.40%
2021/11/16	30.1	16.97	0.2	17.03	17.05	29.9	1,786	1.68%
2021/11/15	21.1	17.25	7.1	17.48	17.05	14	1,783	0.79%
2021/11/12	18	17.27	1	17.30	17.30	17	1,797	0.95%
2021/11/11	6	17.34	4.4	17.17	17.20	1.6	1,835	0.09%
2021/11/10	45	17.01	5	17.11	17.15	40	1,868	2.14%
2021/11/09	1	16.70	0	0.00	16.85	1	1,856	0.05%
2021/11/08	1	16.75	12.6	16.62	16.80	-11.6	1,879	-0.62%
2021/11/05	2	16.05	3.1	16.05	16.20	-1.1	2,034	-0.05%
2021/11/04	33.5	15.97	14	16.24	16.10	19.5	2,242	0.87%
2021/11/03	3	15.88	5	16.05	16.20	-2	2,226	-0.09%
2021/11/02	1	15.70	2.3	15.95	15.80	-1.3	2,263	-0.06%
2021/11/01	3	16.13	1	16.10	16.00	2	2,299	0.09%
2021/10/29	17	15.88	4.2	15.84	15.95	12.9	2,297	0.56%
2021/10/28	18	15.55	10.1	15.48	15.45	7.9	2,280	0.35%
2021/10/27	1	15.20	1	15.30	15.20	0	2,274	0.00%
2021/10/26	1	15.35	2	15.38	15.35	-1	2,300	-0.04%
2021/10/25	2	15.00	4	15.11	15.15	-2	2,320	-0.09%
2021/10/22	12	15.21	3	15.30	15.10	9	2,386	0.38%
2021/10/21	4	15.14	1	15.35	15.45	3	2,462	0.12%
2021/10/20	2	15.10	3	15.00	14.95	-1	2,493	-0.04%
2021/10/18	0	0.00	3	14.75	14.80	-3	2,789	-0.11%
2021/10/15	3	14.60	4	14.64	14.65	-1	2,891	-0.03%
2021/10/14	4	14.38	0	0.00	14.40	4	2,979	0.13%
2021/10/13	5	14.53	13	14.47	14.50	-8	3,047	-0.26%
2021/10/12	4	14.56	3	14.65	14.55	1	3,132	0.03%
2021/10/08	19	14.61	10.2	14.56	14.55	8.8	3,180	0.28%
2021/10/07	0	0.00	2	13.95	13.95	-2	3,201	-0.06%
2021/10/04	1	13.40	1.1	13.45	13.35	-0.1	3,555	0.00%
2021/10/01	5	13.92	0	0.00	13.70	5	3,599	0.14%
2021/09/30	1	14.25	1	14.35	14.40	0	3,693	0.00%
2021/09/29	2	14.45	0	0.00	14.30	2	3,925	0.05%
2021/09/27	0	0.00	2.2	14.67	14.75	-2.2	4,002	-0.05%
2021/09/24	0	0.00	2.1	14.48	14.55	-2.1	4,075	-0.05%
2021/09/23	1	14.40	12	14.40	14.35	-11	4,196	-0.26%
2021/09/22	2	14.18	1	14.20	14.20	1	4,244	0.02%
2021/09/17	0	0.00	1	14.60	14.65	-1	4,275	-0.02%
2021/09/16	1	14.75	2	14.73	14.70	-1	4,338	-0.02%
2021/09/15	1	14.60	2	14.65	14.70	-1	4,402	-0.02%
2021/09/14	7	14.69	0	0.00	14.65	7	4,445	0.16%
2021/09/13	4	14.76	3	14.93	15.00	1	4,492	0.02%
2021/09/10	16	14.49	16.5	14.60	14.95	-0.5	4,502	-0.01%
2021/09/08	0	0.00	7	13.45	13.50	-7	4,474	-0.16%
2021/09/07	0.5	13.80	1	13.80	13.75	-0.5	4,550	-0.01%
2021/09/06	7	14.01	0	0.00	13.80	7	4,699	0.15%
2021/09/03	2.4	14.32	4	14.53	14.30	-1.7	4,725	-0.03%
2021/09/02	2	14.30	1	14.55	14.25	1	4,790	0.02%
2021/09/01	0	0.00	2	14.30	14.35	-2	4,897	-0.04%
2021/08/31	1	14.25	1	14.40	14.25	0	4,942	0.00%
2021/08/30	0	0.00	5	14.17	14.30	-5	5,070	-0.10%
2021/08/25	0	0.00	1	13.90	13.95	-1	5,234	-0.02%
2021/08/24	1	13.80	0	0.00	13.85	1	5,304	0.02%
2021/08/23	1	14.05	12	14.01	14.05	-11	5,359	-0.21%
2021/08/20	2	13.60	6	13.55	13.50	-4	5,446	-0.07%
2021/08/19	1	14.05	0	0.00	13.75	1	5,444	0.02%
2021/08/18	4	13.69	3	13.47	14.15	1	5,467	0.02%
2021/08/17	5.1	13.85	0	0.00	13.40	5.1	5,457	0.09%
2021/08/16	25	13.70	18	13.84	13.70	7	5,474	0.13%
2021/08/13	2	14.53	7	14.27	14.30	-5	5,534	-0.09%
2021/08/12	4	14.69	3	14.73	14.70	1	5,538	0.02%
2021/08/11	47.1	14.55	16	15.07	14.60	31.1	5,579	0.56%
2021/08/10	44	15.64	3	15.55	15.40	41	5,472	0.75%
2021/08/09	5	16.97	7	16.93	16.95	-2	5,393	-0.04%
2021/08/06	7	17.73	3	17.80	17.85	4	5,495	0.07%
2021/08/05	5	17.61	2	17.73	17.50	3	5,533	0.05%
2021/08/04	1	17.75	2	17.70	17.75	-1	5,675	-0.02%
2021/08/03	1	17.65	0	0.00	17.65	1	5,860	0.02%
2021/08/02	0	0.00	4	17.30	17.65	-4	6,030	-0.07%
2021/07/30	3.4	17.56	16	17.60	17.40	-12.6	6,161	-0.20%
2021/07/29	0	0.00	2	17.73	17.85	-2	6,224	-0.03%
2021/07/28	2	17.50	11	17.37	17.45	-9	6,336	-0.14%
2021/07/27	3	17.82	1	18.15	17.85	2	6,454	0.03%
2021/07/26	6	18.33	14	18.40	18.15	-8	6,534	-0.12%
2021/07/23	4	18.60	12	18.66	18.45	-8	6,647	-0.12%
2021/07/22	10	17.84	22	18.24	18.10	-12	6,741	-0.18%
2021/07/21	30	17.67	7	17.95	17.60	23	6,888	0.33%
2021/07/20	7	18.33	2	18.00	17.95	5	7,050	0.07%
2021/07/19	17	18.71	18	18.79	18.60	-1	7,082	-0.01%
2021/07/16	1	18.40	9	18.69	18.80	-8	7,363	-0.11%
2021/07/15	12	18.43	4	18.39	18.40	8	7,468	0.11%
2021/07/14	11	17.75	1	18.20	17.80	10	7,575	0.13%
2021/07/13	7	18.19	41	18.27	17.80	-34	7,876	-0.43%
2021/07/12	45	18.55	180.3	18.65	18.50	-135.3	7,892	-1.71%	大賣/鉅額交易
2021/07/09	8	18.41	0	0.00	18.40	8	7,811	0.10%
2021/07/08	33	18.52	10	18.45	18.35	23	7,782	0.30%
2021/07/07	158	18.39	12	18.54	18.25	146	7,802	1.87%	大買/鉅額交易
2021/07/06	95	18.87	18	18.82	19.00	77	7,833	0.98%
2021/07/05	26	17.78	11	17.84	17.80	15	7,616	0.20%
2021/07/02	0	0.00	3	17.58	17.55	-3	7,603	-0.04%
2021/07/01	4	17.53	6	17.70	17.55	-2	7,578	-0.03%
2021/06/30	17	17.40	6	17.58	17.55	11	7,535	0.15%
2021/06/29	2	17.25	0	0.00	17.00	2	7,447	0.03%
2021/06/28	0	0.00	8	17.30	17.30	-8	7,444	-0.11%
2021/06/25	8	17.26	5	17.36	17.15	3	7,418	0.04%
2021/06/24	0	0.00	18.8	16.69	16.90	-18.8	7,425	-0.25%
2021/06/23	12	16.48	11	16.45	16.45	1	7,399	0.01%
2021/06/22	12	16.76	0	0.00	16.75	12	7,389	0.16%
2021/06/21	9	17.02	0	0.00	16.80	9	7,376	0.12%
2021/06/17	3	17.27	0	0.00	17.40	3	7,565	0.04%
2021/06/16	23	17.65	5	17.90	17.35	18	7,614	0.24%
2021/06/15	0	0.00	1	17.75	17.75	-1	7,706	-0.01%
2021/06/11	0	0.00	9	16.56	16.50	-9	7,681	-0.12%
2021/06/10	3	16.25	12	16.36	16.15	-9	7,747	-0.12%
2021/06/09	33	16.24	6	16.60	15.90	27	7,788	0.35%
2021/06/08	13	16.79	5	16.88	16.80	8	7,721	0.10%
2021/06/07	16	16.43	0.4	17.00	16.50	15.6	7,696	0.20%
2021/06/04	2	18.00	10	18.04	17.90	-8	7,581	-0.11%
2021/06/03	0.3	17.85	0	0.00	18.00	0.3	7,571	0.00%
2021/06/02	19	17.78	8	18.03	17.90	11	7,552	0.15%
2021/06/01	23	17.18	0	0.00	17.75	23	7,450	0.31%
2021/05/28	9	16.70	25	17.14	17.10	-16	7,289	-0.22%
2021/05/27	0	0.00	1	16.50	16.35	-1	7,195	-0.01%
2021/05/26	0	0.00	1	16.35	16.50	-1	7,178	-0.01%
2021/05/25	0	0.00	1	16.25	16.25	-1	7,160	-0.01%
2021/05/24	3	16.30	8	16.44	16.25	-5	7,123	-0.07%
2021/05/21	2	16.40	3	16.52	16.35	-1	7,075	-0.01%
2021/05/20	3	15.88	0	0.00	15.70	3	6,964	0.04%
2021/05/19	1	16.25	0	0.00	16.35	1	6,943	0.01%
2021/05/18	1	15.50	15	15.64	15.65	-14	6,886	-0.20%
2021/05/17	1	15.35	6	14.45	14.25	-5	6,844	-0.07%
2021/05/14	4.3	16.24	0	0.00	15.80	4.3	6,721	0.06%
2021/05/13	4	15.98	0	0.00	15.85	4	6,597	0.06%
2021/05/12	29	17.04	71	16.66	16.70	-42	6,513	-0.64%
2021/05/11	96	19.22	82	19.43	18.50	14	6,328	0.22%
2021/05/10	34	19.62	30	19.84	19.55	4	6,146	0.07%
2021/05/07	60	18.73	58	19.39	19.05	2	5,958	0.03%
2021/05/06	5.1	19.12	11	18.40	18.45	-5.9	5,805	-0.10%
2021/05/05	50	19.05	0	0.00	18.90	50	5,714	0.87%
2021/05/04	21	18.24	12	18.98	18.60	9	5,595	0.16%
2021/05/03	3	20.53	1	21.30	19.80	2	5,410	0.04%
2021/04/29	3	20.88	3.2	20.50	20.75	-0.2	5,246	0.00%
2021/04/28	5	20.48	1.1	20.29	20.65	3.9	5,088	0.08%
2021/04/27	26	20.95	31	20.87	21.20	-5	4,885	-0.10%
2021/04/26	24.1	19.60	26	19.79	20.05	-2	4,602	-0.04%
2021/04/23	3	18.15	74	18.18	18.25	-71	4,370	-1.62%
2021/04/22	98.1	18.13	8	18.24	17.85	90.1	4,291	2.10%
2021/04/21	6	17.76	3	17.00	17.55	3	3,995	0.08%
2021/04/20	9	17.17	4	17.24	17.30	5	3,928	0.13%
2021/04/19	30	17.54	7	17.66	17.70	23	3,884	0.59%
2021/04/16	13	16.09	3	15.77	16.25	10	3,742	0.27%
2021/04/15	1	15.35	10	15.40	15.35	-9	3,783	-0.24%
2021/04/14	0	0.00	15	14.80	15.15	-15	4,020	-0.37%
2021/04/13	4	15.60	0	0.00	15.40	4	4,180	0.10%
2021/04/12	19	15.41	3	15.35	15.40	16	4,159	0.38%
2021/04/08	1	14.95	5	14.95	14.95	-4	4,235	-0.09%
2021/04/07	0	0.00	2	14.93	14.95	-2	4,486	-0.04%
2021/04/06	5	14.85	2	14.95	15.00	3	4,505	0.07%
2021/04/01	4	15.01	9	15.13	14.80	-5	4,489	-0.11%
2021/03/31	3	15.12	6	15.14	15.25	-3	4,455	-0.07%
2021/03/29	2	15.25	5	15.15	15.10	-3	4,394	-0.07%
2021/03/26	0	14.80	0	0.00	14.80	0	4,413	0.00%
2021/03/25	0	0.00	0	14.85	14.65	0	4,402	0.00%
2021/03/24	10	14.68	0	0.00	14.70	10	4,363	0.23%
2021/03/23	3	14.35	4	14.38	14.55	-1	4,311	-0.02%
2021/03/22	5	14.90	1.5	14.85	14.70	3.5	4,192	0.08%
2021/03/19	2	13.90	7	13.84	14.20	-5	4,050	-0.12%
2021/03/18	8	13.92	16	14.04	14.10	-8	3,977	-0.20%
2021/03/17	3	13.40	6	13.35	13.60	-3	3,803	-0.08%
2021/03/16	15	12.98	0	0.00	12.80	15	3,691	0.41%
2021/03/15	11	12.05	10	12.05	12.70	1	3,603	0.03%
2021/03/12	10	11.75	13	11.81	11.80	-3	3,496	-0.09%
2021/03/11	10	11.73	0	0.00	11.60	10	3,491	0.29%
2021/03/10	0	0.00	10	11.70	11.60	-10	3,522	-0.28%
2021/03/08	0	0.00	2	11.15	11.20	-2	3,540	-0.06%
2021/03/02	0.5	11.00	3	11.05	11.00	-2.5	3,510	-0.07%
2021/02/25	0	0.00	5	11.18	11.40	-5	3,482	-0.14%
2021/02/24	0.5	11.00	0	0.00	10.95	0.5	3,451	0.01%
2021/02/23	0	0.00	4	11.01	11.00	-4	3,441	-0.12%
2021/02/18	1	10.95	1	10.90	11.00	0	3,386	0.00%
2021/02/17	1	10.75	0	0.00	10.75	1	3,367	0.03%
2021/02/02	0	0.00	4	10.74	10.55	-4	3,316	-0.12%
2021/02/01	7	10.30	14	10.45	10.45	-7	3,292	-0.21%
2021/01/29	0	0.00	56	10.60	10.40	-56	3,268	-1.71%
2021/01/26	2	10.70	3	10.77	10.80	-1	3,244	-0.03%
2021/01/21	36	10.71	1	10.60	10.65	35	3,236	1.08%
2021/01/20	12	10.66	5	10.55	10.40	7	3,202	0.22%
2021/01/18	3	11.15	0	0.00	11.00	3	3,117	0.10%
2021/01/15	1	11.00	0	0.00	11.20	1	3,062	0.03%
2021/01/14	2	11.55	1	11.55	11.55	1	3,002	0.03%
2021/01/13	32	11.45	2.1	11.57	11.85	29.9	2,937	1.02%
2021/01/12	8	11.31	0.2	11.45	11.10	7.8	2,802	0.28%
2021/01/11	7	11.94	38	12.05	12.05	-31	2,662	-1.16%
2021/01/08	48	11.82	11	11.84	11.85	37	2,421	1.53%
2021/01/07	13.2	11.49	28	11.51	11.70	-14.8	2,227	-0.66%
2021/01/06	7	11.01	21	11.01	10.80	-14	1,923	-0.73%
2021/01/05	15	10.45	2	10.35	10.40	13	1,693	0.77%
2020/12/31	8	10.12	5	10.15	10.25	3	1,552	0.19%
2020/12/30	11	10.31	1	9.90	10.65	10	1,339	0.75%
2020/12/29	1	9.68	0	0.00	9.71	1	1,038	0.10%
2020/12/25	0	0.00	1	9.42	9.38	-1	957	-0.10%
2020/12/22	1	9.35	0	0.00	9.25	1	928	0.11%
2020/12/21	0	0.00	1	9.23	9.28	-1	830	-0.12%
2020/12/18	1	8.99	0	0.00	9.00	1	802	0.12%
2020/12/16	0.1	9.05	0	0.00	9.06	0.1	801	0.01%
2020/11/26	0	0.00	11	8.49	8.53	-11	513	-2.14%
2020/11/12	11	8.30	0	0.00	8.07	11	548	2.01%
2020/10/22	1	8.60	0	0.00	8.60	1	683	0.15%
2020/10/19	10	8.46	0	0.00	8.42	10	833	1.20%
2020/09/25	5	8.71	0	0.00	8.58	5	1,360	0.37%
2020/09/07	1	9.50	0	0.00	9.48	1	1,358	0.07%
2020/09/01	4	9.51	0	0.00	9.45	4	1,366	0.29%
2020/08/31	0	0.00	1	9.42	9.58	-1	1,352	-0.07%
2020/08/24	4	9.00	0	0.00	9.00	4	1,320	0.30%
2020/08/19	0	0.00	5	9.10	9.07	-5	1,308	-0.38%
2020/07/30	0	0.00	1	9.60	9.49	-1	1,298	-0.08%
2020/07/23	9	9.36	0	0.00	9.32	9	1,103	0.82%
2020/07/22	7	9.40	0	0.00	9.50	7	1,078	0.65%
2020/07/21	1	10.05	0	0.00	10.05	1	1,027	0.10%
2020/07/10	5	10.56	0	0.00	10.20	5	822	0.61%
2020/07/09	0	0.00	6	10.60	10.85	-6	742	-0.81%
2020/07/08	0	0.00	21	9.58	9.89	-21	651	-3.22%
2020/07/06	3	9.50	0	0.00	9.53	3	625	0.48%
2020/06/23	0	0.00	6	8.97	8.96	-6	617	-0.97%
2020/06/16	0	0.00	3	8.94	8.95	-3	603	-0.50%
2020/06/12	2	8.91	1	8.90	8.89	1	608	0.16%
2020/06/11	2	9.00	0	0.00	8.88	2	599	0.33%
2020/06/08	0	0.00	2	8.99	9.00	-2	583	-0.34%
2020/06/05	1	8.86	0	0.00	8.90	1	576	0.17%
2020/06/04	0	0.00	1	8.88	8.86	-1	579	-0.17%
2020/06/03	1	8.81	1	8.83	8.81	0	573	0.00%
2020/05/28	0	0.00	3	8.78	8.63	-3	549	-0.55%
2020/05/25	0	0.00	3	8.71	8.70	-3	547	-0.55%
2020/05/22	0	0.00	4	8.75	8.75	-4	548	-0.73%
2020/05/18	5	8.68	0	0.00	8.67	5	531	0.94%
2020/05/15	10	8.51	0	0.00	8.65	10	523	1.91%
2020/05/14	11	8.65	1	8.76	8.51	10	516	1.94%
2020/05/12	3	8.90	0	0.00	8.89	3	486	0.62%
2020/05/11	7	8.80	0	0.00	8.87	7	466	1.50%
2020/05/08	1	8.50	0	0.00	8.51	1	438	0.23%
2020/04/13	7	7.95	0	0.00	7.95	7	377	1.86%
2020/04/08	3	7.92	20	7.82	7.95	-17	358	-4.74%
2020/03/30	20	7.47	0	0.00	7.45	20	318	6.28%
2020/03/19	0	0.00	2	6.67	6.61	-2	329	-0.61%
2020/03/13	0	0.00	1	7.26	7.50	-1	322	-0.31%
2020/03/09	0	0.00	1	8.59	8.49	-1	285	-0.35%
2020/03/06	0	0.00	3	8.75	8.75	-3	282	-1.06%
2020/02/26	0	0.00	3	8.85	8.80	-3	302	-0.99%
2020/02/17	1	8.82	0	0.00	8.84	1	329	0.30%
2020/01/31	1	8.88	0	0.00	8.92	1	422	0.24%
2020/01/30	1	8.48	0	0.00	8.77	1	418	0.24%
2020/01/06	5	9.44	0	0.00	9.44	5	444	1.12%
2019/12/18	0	0.00	1	9.38	9.37	-1	397	-0.25%
2019/11/20	5	9.35	0	0.00	9.36	5	356	1.40%
2019/11/04	0	0.00	10	9.20	9.31	-10	235	-4.24%
2019/10/28	5	8.92	0	0.00	8.93	5	213	2.34%
2019/10/16	0	0.00	4	8.92	9.00	-4	166	-2.41%
2019/08/05	0	0.00	1	8.40	8.40	-1	176	-0.57%
2019/06/17	0	0.00	10	8.52	8.57	-10	310	-3.22%
2019/06/10	0	0.00	2	8.52	8.60	-2	309	-0.65%
2019/06/04	0	0.00	2	8.57	8.65	-2	316	-0.63%
2019/06/03	1	8.55	0	0.00	8.55	1	317	0.32%
2019/05/31	1	8.66	0	0.00	8.61	1	318	0.31%
2019/05/29	0	0.00	4	8.46	8.58	-4	318	-1.26%
2019/05/21	1	8.43	0	0.00	8.42	1	323	0.31%
2019/05/16	1	8.41	0	0.00	8.38	1	324	0.31%
2019/05/15	0	0.00	1	8.35	8.46	-1	324	-0.31%
2019/05/13	1	8.38	0	0.00	8.33	1	320	0.31%
2019/05/10	1	8.38	0	0.00	8.33	1	316	0.32%
2019/05/06	2	8.57	0	0.00	8.49	2	307	0.65%
2019/04/18	15	8.98	5	9.15	8.88	10	279	3.58%
2019/04/03	10	8.52	0	0.00	8.50	10	194	5.15%
2018/11/27	0	0.00	0.1	8.05	8.03	-0.1	256	-0.05%
2018/11/23	0	0.00	6	8.00	7.99	-6	256	-2.34%
2018/11/19	0	0.00	4	8.05	8.01	-4	267	-1.50%
2018/10/11	1	8.36	0	0.00	8.29	1	326	0.31%
2018/10/08	1	9.36	0	0.00	9.35	1	301	0.33%
2018/09/19	1	9.98	0	0.00	9.98	1	499	0.20%
2018/09/18	1	10.00	0	0.00	9.97	1	505	0.20%
2018/09/14	1	10.05	0	0.00	10.05	1	525	0.19%
2018/08/16	1	11.10	0	0.00	11.20	1	682	0.15%
2018/07/26	0	0.00	2	11.35	11.30	-2	821	-0.24%
2018/07/13	1	11.00	0	0.00	11.10	1	879	0.11%
2018/07/06	0	0.00	4	11.45	11.45	-4	963	-0.42%
2018/07/04	2	14.05	0	0.00	14.20	2	888	0.23%
2018/07/03	0.1	14.25	0	0.00	14.15	0.1	863	0.01%
2018/07/02	1	14.30	0	0.00	14.25	1	849	0.12%
2018/06/06	1	14.85	0	0.00	14.80	1	874	0.11%
2018/05/29	1	14.50	0	0.00	14.50	1	946	0.11%
2018/05/11	0	0.00	5	14.70	14.70	-5	1,341	-0.37%
2018/05/09	0	0.00	1	15.05	14.80	-1	1,345	-0.07%
2018/05/08	0	0.00	6	15.40	15.45	-6	1,291	-0.46%
2018/05/03	1	15.45	0	0.00	15.45	1	1,567	0.06%
2018/04/25	2	15.50	0	0.00	15.60	2	1,815	0.11%
2018/04/23	1	15.65	0	0.00	15.60	1	1,931	0.05%
2018/04/17	0	0.00	5	15.42	15.35	-5	2,012	-0.25%
2018/04/16	10	15.82	0	0.00	15.50	10	2,027	0.49%
2018/04/11	0	0.00	1	15.30	15.25	-1	2,034	-0.05%
2018/03/28	11	15.15	0	0.00	15.10	11	2,049	0.54%
2018/03/20	1	15.00	0	0.00	15.00	1	2,051	0.05%
2018/03/15	2	15.45	0	0.00	15.50	2	2,062	0.10%
2018/03/12	0	0.00	1	15.25	15.25	-1	2,072	-0.05%
2018/03/05	0	0.00	10	15.20	15.05	-10	2,354	-0.42%
2018/02/26	6	15.90	0	0.00	15.55	6	2,331	0.26%
2018/02/23	0	0.00	10	15.55	15.55	-10	2,274	-0.44%
2018/02/21	3	15.20	47	15.21	15.10	-44	2,331	-1.89%
2018/02/12	20	15.10	13	14.97	15.10	7	2,305	0.30%
2018/02/09	40	14.78	0	0.00	14.95	40	2,274	1.76%
2018/02/06	10	13.85	6	14.22	14.10	4	2,180	0.18%
2018/02/05	0	0.00	31	14.95	15.20	-31	2,115	-1.47%
2018/02/02	0	0.00	40	15.25	15.40	-40	2,096	-1.91%
2018/01/31	0	0.00	40	15.20	15.30	-40	2,138	-1.87%
2018/01/30	1	15.90	17	15.81	15.20	-16	2,116	-0.76%
2018/01/29	126	16.10	4	15.95	16.05	122	2,031	6.00%	大買/鉅額交易
2018/01/23	2	14.95	80	14.85	15.00	-78	1,788	-4.36%
2018/01/19	10	15.10	156	14.80	14.80	-146	1,750	-8.34%	大賣/鉅額交易
2018/01/18	48	14.64	3	14.63	14.70	45	1,666	2.70%
2018/01/16	0	0.00	2	14.25	14.25	-2	1,553	-0.13%
2018/01/15	0	0.00	50	13.85	14.00	-50	1,512	-3.31%
2018/01/11	90	13.80	0	0.00	13.85	90	1,494	6.02%
2018/01/10	10	13.95	0	0.00	13.90	10	1,496	0.67%
2018/01/03	0	0.00	2	13.40	13.40	-2	1,521	-0.13%