南緯 (1467)-國泰-敦南券商分點個股進出

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

南緯

(1467)

可現股當沖

股價
11.35
漲跌
▲0.05
漲幅
+0.44%
成交量
177張
產業
上市紡織類股
191人加入追蹤

立即追蹤
本地時間:13:30(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

南緯 (1467)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/21	2.3	11.30	2.2	11.30	11.35	0	191	0.02%
2024/11/20	5.3	11.24	0.1	11.25	11.30	5.3	189	2.77%
2024/11/19	1.3	11.35	1.5	11.29	11.35	-0.2	190	-0.10%
2024/11/18	13.3	11.26	13.7	11.28	11.40	-0.3	187	-0.18%
2024/11/15	0.1	11.02	5.6	11.00	11.05	-5.5	176	-3.12%
2024/11/14	1.2	10.83	1.2	10.88	10.75	0	173	-0.03%
2024/11/13	16.8	10.90	11.1	10.93	10.95	5.7	169	3.36%
2024/11/12	20.4	10.79	11.2	10.81	10.75	9.2	164	5.57%
2024/11/11	25.3	10.64	13.1	10.60	10.65	12.1	164	7.37%
2024/11/08	2	10.72	25	10.69	10.65	-23	162	-14.14%
2024/11/07	0.7	10.65	12.1	10.65	10.60	-11.4	160	-7.12%
2024/11/06	2.7	10.50	0	0.00	10.45	2.7	159	1.71%
2024/11/05	6.2	10.53	2.1	10.60	10.50	4.1	159	2.57%
2024/11/04	22.4	10.55	3	10.57	10.50	19.4	169	11.48%
2024/11/01	7.6	10.57	0.9	10.59	10.60	6.6	185	3.57%
2024/10/30	1.7	10.59	0	0.00	10.55	1.7	190	0.92%
2024/10/29	1.9	10.67	0	10.85	10.60	1.8	194	0.93%
2024/10/28	3.7	10.76	0	0.00	10.75	3.7	195	1.87%
2024/10/25	0.6	10.85	3.4	10.85	10.80	-2.7	195	-1.39%
2024/10/24	3.6	10.75	4.2	10.72	10.85	-0.7	197	-0.34%
2024/10/23	0.6	10.92	7.6	10.90	10.85	-6.9	198	-3.49%
2024/10/22	1.9	10.95	0	0.00	10.95	1.9	197	0.97%
2024/10/21	0.6	11.05	0	0.00	10.95	0.6	199	0.28%
2024/10/18	2.3	11.00	1.2	10.96	10.95	1.1	205	0.54%
2024/10/17	2.3	10.93	6.1	11.01	11.00	-3.8	207	-1.85%
2024/10/16	0.4	10.95	0	10.95	10.90	0.4	204	0.21%
2024/10/15	1.4	10.94	0	0.00	10.95	1.4	205	0.70%
2024/10/14	18.6	10.69	8.8	10.77	10.75	9.8	206	4.75%
2024/10/11	3.1	10.50	3	10.55	10.45	0.2	203	0.08%
2024/10/09	6.7	10.36	0	0.00	10.35	6.7	213	3.13%
2024/10/08	4.9	10.42	3.1	10.45	10.40	1.9	214	0.87%
2024/10/07	5.9	10.39	1.4	10.40	10.40	4.4	225	1.96%
2024/10/04	7.6	10.39	0	0.00	10.40	7.6	246	3.10%
2024/10/01	6.5	10.44	4	10.42	10.40	2.5	253	1.01%
2024/09/30	9.5	10.46	3.2	10.50	10.45	6.3	258	2.44%
2024/09/27	3.3	10.37	4	10.40	10.35	-0.7	265	-0.25%
2024/09/26	7.9	10.25	1.9	10.30	10.25	6	267	2.24%
2024/09/25	9.4	10.32	1.9	10.35	10.25	7.6	269	2.81%
2024/09/24	10.1	10.32	0	0.00	10.25	10.1	273	3.70%
2024/09/23	3.8	10.38	2.2	10.39	10.35	1.7	274	0.61%
2024/09/20	3.2	10.38	2	10.33	10.35	1.2	278	0.45%
2024/09/19	3	10.30	3	10.32	10.25	0	281	-0.01%
2024/09/18	9.7	10.32	2.7	10.35	10.25	7	285	2.44%
2024/09/16	1.1	10.46	2	10.30	10.30	-0.9	289	-0.30%
2024/09/13	0.9	10.14	4	10.09	10.20	-3.1	295	-1.06%
2024/09/12	3.4	10.03	10	9.99	9.99	-6.6	296	-2.21%
2024/09/11	21.1	9.98	17	9.99	9.96	4.1	299	1.37%
2024/09/10	4.2	10.04	0	0.00	9.99	4.2	300	1.40%
2024/09/09	10.9	10.03	8	10.01	10.00	2.9	302	0.97%
2024/09/06	6.8	10.17	1	10.16	10.10	5.8	305	1.91%
2024/09/05	9	10.22	2	10.30	10.15	7	312	2.25%
2024/09/04	23.1	10.19	14.2	10.23	10.10	9	316	2.84%
2024/09/03	2.7	10.57	0	10.60	10.50	2.7	322	0.84%
2024/09/02	12.7	10.56	3	10.58	10.55	9.7	326	2.98%
2024/08/30	15.4	10.64	1.1	10.65	10.65	14.4	326	4.40%
2024/08/29	13.6	10.59	7.4	10.59	10.55	6.2	327	1.89%
2024/08/28	7	10.64	1.2	10.67	10.65	5.8	327	1.77%
2024/08/27	10.2	10.57	5.4	10.59	10.60	4.9	329	1.47%
2024/08/26	1.4	10.64	9.8	10.61	10.65	-8.4	333	-2.53%
2024/08/23	8	10.56	3.6	10.60	10.60	4.4	354	1.24%
2024/08/22	3.5	10.63	3.5	10.63	10.60	0	359	0.00%
2024/08/21	5.3	10.59	1.3	10.58	10.60	4	367	1.09%
2024/08/20	4.3	10.62	1.4	10.70	10.60	2.9	370	0.79%
2024/08/19	5.4	10.72	3.1	10.76	10.60	2.3	382	0.61%
2024/08/16	8.8	10.65	4.7	10.70	10.65	4.1	385	1.08%
2024/08/15	7.5	10.59	5	10.65	10.55	2.5	393	0.64%
2024/08/14	6.3	10.61	2	10.65	10.50	4.3	397	1.09%
2024/08/13	13.2	10.51	8.6	10.53	10.45	4.6	403	1.13%
2024/08/12	2.3	10.70	3.4	10.72	10.65	-1.1	423	-0.26%
2024/08/09	14.1	10.60	4.9	10.65	10.55	9.2	443	2.08%
2024/08/08	17	10.48	4.4	10.49	10.40	12.6	458	2.74%
2024/08/07	13.6	10.47	4.1	10.51	10.50	9.5	536	1.77%
2024/08/06	50.4	10.06	69.2	10.05	10.00	-18.7	575	-3.26%
2024/08/05	69.9	10.59	38.9	10.57	10.35	31	572	5.42%
2024/08/02	12.7	11.39	8	11.43	11.40	4.6	558	0.83%
2024/08/01	6.5	11.40	2.2	11.45	11.40	4.2	560	0.76%
2024/07/31	3.4	11.34	0.6	11.44	11.35	2.9	571	0.51%
2024/07/30	1.4	11.35	5.5	11.33	11.30	-4.1	582	-0.71%
2024/07/29	10	11.40	20	11.40	11.30	-10	592	-1.69%
2024/07/26	14.6	11.39	10.7	11.38	11.40	3.9	605	0.64%
2024/07/23	4.4	11.52	1.9	11.55	11.50	2.5	627	0.40%
2024/07/22	11.4	11.47	5.9	11.45	11.45	5.4	657	0.83%
2024/07/19	10.4	11.64	6.9	11.62	11.55	3.5	698	0.51%
2024/07/18	4.5	11.84	2.3	11.86	11.80	2.2	723	0.30%
2024/07/17	9.7	11.83	8.6	11.81	11.75	1.1	756	0.14%
2024/07/16	10	11.75	10.6	11.73	11.75	-0.6	782	-0.08%
2024/07/15	15.1	11.90	23.3	11.85	11.75	-8.2	850	-0.97%
2024/07/12	12.9	12.19	0.3	12.11	12.05	12.6	925	1.36%
2024/07/11	27.3	12.17	8	12.22	12.25	19.3	1,055	1.83%
2024/07/10	5.6	12.07	2.5	12.08	12.05	3.1	1,123	0.28%
2024/07/09	11.2	12.18	9.8	12.14	12.05	1.5	1,152	0.13%
2024/07/08	20.8	12.23	12.9	12.15	12.15	7.9	1,200	0.66%
2024/07/05	17.9	11.83	4.5	11.87	11.90	13.3	1,266	1.05%
2024/07/04	10	11.83	11	11.80	11.85	-1	1,357	-0.07%
2024/07/03	20.7	11.69	9	11.73	11.75	11.7	1,453	0.81%
2024/07/02	15.5	11.62	5.7	11.61	11.55	9.8	1,546	0.64%
2024/07/01	4.2	11.57	19.8	11.51	11.55	-15.6	1,654	-0.94%
2024/06/28	5.9	11.50	1.1	11.52	11.50	4.8	1,667	0.29%
2024/06/27	22	11.36	1.1	11.42	11.35	21	1,664	1.26%
2024/06/26	18.3	11.40	3.1	11.42	11.40	15.1	1,679	0.90%
2024/06/25	5.6	11.31	3	11.37	11.30	2.6	1,677	0.16%
2024/06/24	17	11.34	1	11.35	11.25	16.1	1,678	0.96%
2024/06/21	7.6	11.42	4.6	11.42	11.40	3	1,675	0.18%
2024/06/20	14.1	11.34	2.1	11.38	11.30	12	1,676	0.72%
2024/06/19	11.9	11.35	4	11.40	11.30	7.9	1,677	0.47%
2024/06/18	11.5	11.33	4.2	11.37	11.30	7.3	1,707	0.42%
2024/06/17	5.5	11.37	0	0.00	11.35	5.5	1,712	0.32%
2024/06/14	8	11.37	2.5	11.34	11.35	5.5	1,724	0.32%
2024/06/13	6.9	11.26	12.2	11.24	11.25	-5.4	1,789	-0.30%
2024/06/12	29.2	11.32	8.6	11.34	11.20	20.6	1,828	1.13%
2024/06/11	2.5	11.63	1.7	11.69	11.55	0.7	1,900	0.04%
2024/06/07	1.2	11.42	1.2	11.62	11.60	-0.1	1,900	0.00%
2024/06/06	11.1	11.36	2.9	11.42	11.35	8.2	1,894	0.43%
2024/06/05	10.4	11.47	5.4	11.51	11.45	4.9	1,897	0.26%
2024/06/04	2.7	11.57	0.9	11.57	11.45	1.8	1,902	0.10%
2024/06/03	7.4	11.53	3.9	11.59	11.50	3.5	1,904	0.18%
2024/05/31	10.1	11.47	2.9	11.53	11.45	7.3	1,904	0.38%
2024/05/30	8.6	11.50	7.3	11.45	11.40	1.2	1,905	0.06%
2024/05/29	3	11.49	3.9	11.45	11.60	-0.9	1,914	-0.04%
2024/05/28	7	11.43	2.2	11.47	11.45	4.8	1,895	0.26%
2024/05/27	17.6	11.45	18	11.50	11.35	-0.4	1,894	-0.02%
2024/05/24	20.7	11.58	36.8	11.61	11.55	-16.1	1,888	-0.85%
2024/05/23	29.3	11.67	18.9	11.72	11.60	10.5	1,884	0.56%
2024/05/22	12.1	11.84	7	11.90	11.80	5.1	1,872	0.27%
2024/05/21	30.5	11.81	14	11.86	11.80	16.5	1,870	0.88%
2024/05/20	15.5	12.02	3.7	12.05	11.95	11.8	1,860	0.63%
2024/05/17	11.3	12.08	16.1	12.07	12.10	-4.8	1,858	-0.26%
2024/05/16	8	11.88	2.2	12.03	11.95	5.8	1,855	0.31%
2024/05/15	26.7	11.91	46.5	12.16	11.85	-19.7	1,832	-1.08%
2024/05/14	69.1	12.05	20.6	12.07	11.85	48.5	1,813	2.67%
2024/05/13	20.4	12.09	28.9	12.19	12.05	-8.5	1,796	-0.47%
2024/05/10	26.5	12.13	7.7	12.13	12.15	18.8	1,720	1.09%
2024/05/09	4.5	11.79	4.4	11.82	11.80	0.1	1,679	0.01%
2024/05/08	10	11.73	9.3	11.78	11.75	0.7	1,673	0.04%
2024/05/07	21.2	11.70	12.8	11.76	11.70	8.4	1,672	0.50%
2024/05/06	74.9	12.03	26.1	12.00	11.80	48.8	1,666	2.93%
2024/05/03	25.4	12.30	11.3	12.38	12.30	14.1	1,650	0.85%
2024/05/02	11.3	12.15	6.3	12.22	12.30	5	1,636	0.30%
2024/04/30	11.6	12.13	24.4	12.14	12.10	-12.8	1,627	-0.79%
2024/04/29	39.8	12.14	2.7	12.26	12.00	37.1	1,611	2.30%
2024/04/26	40.7	12.20	6.9	12.25	12.05	33.8	1,586	2.13%
2024/04/25	15.3	12.25	6.2	12.23	12.35	9.1	1,558	0.58%
2024/04/24	27.4	11.71	24.2	11.70	11.75	3.1	1,515	0.21%
2024/04/23	5.1	11.66	4.6	11.69	11.65	0.4	1,486	0.03%
2024/04/22	17.3	11.53	5.2	11.50	11.55	12.1	1,453	0.83%
2024/04/19	14.1	11.62	7.1	11.69	11.55	7	1,425	0.49%
2024/04/18	11.4	11.61	5.1	11.68	11.60	6.3	1,356	0.47%
2024/04/17	19.3	11.74	12.5	11.69	11.65	6.9	1,282	0.53%
2024/04/16	7.2	11.33	1.1	11.31	11.35	6.1	1,152	0.53%
2024/04/15	5	11.43	13.3	11.38	11.30	-8.4	1,071	-0.78%
2024/04/12	5.4	11.55	4.9	11.62	11.60	0.5	1,038	0.05%
2024/04/11	16.2	11.72	17.2	11.64	11.65	-1	979	-0.10%
2024/04/10	69.7	11.76	29.2	11.70	11.65	40.5	891	4.54%
2024/04/09	8.1	11.40	11	11.57	11.65	-2.9	794	-0.36%
2024/04/08	36.6	11.31	101.4	11.39	11.30	-64.9	696	-9.32%	大賣/
2024/04/03	21.4	11.17	60.6	11.20	11.25	-39.2	596	-6.56%
2024/04/02	14.3	10.91	31.5	10.95	10.90	-17.2	487	-3.53%
2024/04/01	11	10.93	17.8	10.95	10.90	-6.7	470	-1.43%
2024/03/29	16	10.84	40.8	10.92	10.95	-24.8	480	-5.16%
2024/03/28	2.2	10.93	2.5	10.95	10.90	-0.4	465	-0.08%
2024/03/27	20.3	10.89	6.8	10.91	10.90	13.5	463	2.91%
2024/03/26	24.5	10.91	2.3	11.00	10.90	22.2	464	4.79%
2024/03/25	29.4	10.95	8.7	10.95	10.95	20.8	464	4.48%
2024/03/22	46.8	10.90	20.7	10.96	10.90	26.1	464	5.62%
2024/03/21	43.7	10.97	24.9	11.01	10.95	18.8	458	4.11%
2024/03/20	44.1	10.97	32	11.01	11.00	12.2	427	2.85%
2024/03/19	13.8	11.13	4.1	11.15	11.15	9.7	419	2.32%
2024/03/18	3.9	11.10	9.7	11.19	11.15	-5.8	414	-1.40%
2024/03/15	9.6	11.12	20.3	11.06	11.00	-10.8	352	-3.06%
2024/03/14	27.7	11.12	21.1	11.11	11.10	6.6	311	2.13%
2024/03/13	8.4	10.88	3.6	10.91	10.90	4.8	239	2.01%
2024/03/12	3.9	10.97	7.6	10.93	10.90	-3.7	246	-1.51%
2024/03/11	0.9	10.97	4.3	10.95	10.95	-3.4	251	-1.36%
2024/03/08	29.6	10.90	19.4	10.95	10.90	10.2	255	3.99%
2024/03/07	12.8	10.92	8.3	10.97	10.90	4.6	256	1.79%
2024/03/06	13.6	10.95	7.2	11.01	10.95	6.4	260	2.46%
2024/03/05	19.8	10.98	8.2	11.02	11.00	11.7	267	4.35%
2024/03/04	13	11.00	26	11.02	11.00	-13	265	-4.91%
2024/03/01	23.2	10.92	27.4	10.95	10.90	-4.2	261	-1.59%
2024/02/29	7.4	10.98	7.7	11.01	10.95	-0.4	265	-0.14%
2024/02/27	27.8	10.97	7.9	11.05	10.95	19.8	265	7.47%
2024/02/26	15.2	11.07	11.9	11.08	11.05	3.3	311	1.06%
2024/02/23	24.8	11.09	14.8	11.11	11.05	10	315	3.18%
2024/02/22	14.3	11.18	7.9	11.18	11.15	6.4	323	1.97%
2024/02/21	8.3	11.17	6.2	11.23	11.20	2.1	330	0.64%
2024/02/20	24.8	11.19	15.2	11.22	11.15	9.6	353	2.72%
2024/02/19	8.3	11.08	6.6	11.10	11.20	1.8	352	0.50%
2024/02/16	7.8	10.99	8.8	11.04	11.00	-1	369	-0.27%
2024/02/15	4.8	10.94	2.9	11.00	11.00	2	405	0.49%
2024/02/05	5	10.97	3.6	11.00	10.90	1.4	418	0.32%
2024/02/02	9.6	10.98	6	11.00	10.95	3.6	427	0.84%
2024/02/01	6.4	10.98	1.8	11.03	10.95	4.6	429	1.07%
2024/01/31	1.8	10.97	3.2	11.00	10.95	-1.4	434	-0.32%
2024/01/30	7.3	10.92	1.1	11.00	10.90	6.2	436	1.42%
2024/01/29	16.5	10.96	10	11.01	10.95	6.5	440	1.48%
2024/01/26	1.7	10.99	3.8	11.05	11.00	-2.1	449	-0.46%
2024/01/25	13.6	10.99	5.4	11.05	10.95	8.2	462	1.76%
2024/01/24	9.9	10.97	9.2	11.02	11.00	0.6	468	0.13%
2024/01/23	11.8	10.97	6.7	11.02	10.95	5.2	484	1.07%
2024/01/22	3.4	10.99	3.9	11.02	10.95	-0.6	499	-0.11%
2024/01/19	4.2	10.93	2.5	11.00	10.90	1.6	502	0.33%
2024/01/18	32.3	10.99	2.9	11.03	10.90	29.4	524	5.60%
2024/01/17	2.6	10.97	4.3	11.01	10.95	-1.7	526	-0.33%
2024/01/16	12.5	10.96	6.2	11.02	10.90	6.3	532	1.19%
2024/01/15	11.7	10.98	7.1	11.05	11.00	4.7	570	0.82%
2024/01/12	24.8	10.99	4.4	11.05	10.95	20.4	604	3.38%
2024/01/11	24.6	10.93	8.9	11.01	11.00	15.7	685	2.29%
2024/01/10	53.8	11.06	6.9	11.10	11.05	46.9	683	6.85%
2024/01/09	20	11.17	2	11.23	11.15	18	683	2.63%
2024/01/08	5.4	11.33	1	11.36	11.25	4.3	684	0.63%
2024/01/05	5.9	11.35	0	0.00	11.30	5.9	683	0.87%
2024/01/04	7.2	11.32	2.4	11.35	11.25	4.8	685	0.70%
2024/01/03	7.6	11.37	2.9	11.42	11.35	4.7	684	0.69%
2024/01/02	7.8	11.46	2.7	11.50	11.40	5	685	0.73%
2023/12/29	6.2	11.56	2.3	11.54	11.55	3.9	681	0.57%
2023/12/28	10.8	11.58	4.2	11.60	11.60	6.6	681	0.97%
2023/12/27	24.7	11.60	2.9	11.65	11.60	21.9	685	3.19%
2023/12/26	69.6	11.57	7.1	11.67	11.60	62.5	690	9.04%
2023/12/25	17.9	11.46	0	0.00	11.35	17.9	687	2.60%
2023/12/22	0.8	11.50	1.1	11.54	11.40	-0.3	688	-0.05%
2023/12/21	2.1	11.37	4	11.40	11.30	-1.9	689	-0.28%
2023/12/20	3.4	11.35	6	11.33	11.35	-2.7	701	-0.38%
2023/12/19	8.4	11.26	1.8	11.30	11.25	6.6	721	0.91%
2023/12/18	7.8	11.34	5.1	11.31	11.25	2.7	721	0.38%
2023/12/15	26.3	11.25	2	11.28	11.25	24.3	719	3.38%
2023/12/14	3.5	11.25	0	0.00	11.20	3.5	721	0.49%
2023/12/13	10.7	11.25	3.3	11.29	11.20	7.4	747	0.98%
2023/12/12	10.4	11.51	0.2	11.51	11.40	10.2	738	1.38%
2023/12/11	2.2	11.61	0.5	11.70	11.60	1.7	733	0.23%
2023/12/08	1.6	11.60	1	11.55	11.55	0.6	733	0.08%
2023/12/07	4.3	11.46	14.1	11.45	11.50	-9.8	737	-1.32%
2023/12/06	1.2	11.42	7	11.44	11.50	-5.8	735	-0.78%
2023/12/05	2.3	11.42	0	0.00	11.45	2.3	736	0.31%
2023/12/04	3	11.36	9	11.31	11.30	-6	764	-0.78%
2023/12/01	8.4	11.24	13	11.22	11.25	-4.6	757	-0.61%
2023/11/30	9.6	11.23	9.2	11.23	11.25	0.4	752	0.06%
2023/11/29	10.5	11.19	4.1	11.22	11.20	6.4	747	0.85%
2023/11/28	5	11.13	3.7	11.20	11.15	1.3	788	0.16%
2023/11/27	12	11.14	13	11.12	11.10	-1	803	-0.12%
2023/11/24	20	11.13	3.4	11.15	11.10	16.5	802	2.06%
2023/11/23	6.1	11.07	6.7	11.11	11.05	-0.6	848	-0.07%
2023/11/22	8.6	11.07	7	11.06	11.05	1.6	816	0.19%
2023/11/21	7.3	11.07	2.9	11.11	11.10	4.4	818	0.54%
2023/11/20	6.4	11.15	2.1	11.20	11.10	4.3	837	0.51%
2023/11/17	10.1	11.18	2	11.20	11.15	8.1	837	0.97%
2023/11/16	2.4	11.11	3	11.15	11.15	-0.6	821	-0.07%
2023/11/15	3.6	11.02	13.3	11.10	11.10	-9.7	830	-1.17%
2023/11/14	16.6	10.96	15.7	11.09	10.95	0.9	834	0.11%
2023/11/13	13	10.95	1	11.00	10.90	12	815	1.47%
2023/11/10	17	11.01	8.9	11.02	11.00	8.2	826	0.99%
2023/11/09	5.3	11.15	2	11.20	11.10	3.3	886	0.37%
2023/11/08	14.3	11.18	8	11.13	11.10	6.3	913	0.69%
2023/11/07	3.6	11.21	5	11.25	11.25	-1.4	943	-0.15%
2023/11/06	0.5	11.32	0	0.00	11.25	0.5	1,039	0.05%
2023/11/03	2.3	11.26	0	0.00	11.20	2.3	1,038	0.22%
2023/11/02	3.5	11.21	3.3	11.25	11.20	0.2	1,030	0.02%
2023/11/01	3.3	11.16	4.3	11.22	11.20	-1	1,030	-0.09%
2023/10/31	7.3	11.20	6	11.25	11.20	1.3	1,102	0.11%
2023/10/30	5.9	11.27	0.3	11.30	11.25	5.6	1,117	0.50%
2023/10/27	2.4	11.31	0	0.00	11.30	2.4	1,112	0.21%
2023/10/26	3.5	11.26	2.9	11.27	11.25	0.7	1,179	0.06%
2023/10/25	9.5	11.29	4.9	11.31	11.30	4.6	1,242	0.37%
2023/10/24	3.5	11.32	3	11.35	11.35	0.5	1,301	0.04%
2023/10/23	6.3	11.38	1	11.50	11.35	5.3	1,354	0.39%
2023/10/20	6.3	11.38	3	11.38	11.35	3.3	1,395	0.23%
2023/10/19	6.2	11.50	12.8	11.46	11.35	-6.5	1,483	-0.44%
2023/10/18	12.3	11.21	9.7	11.24	11.15	2.7	1,592	0.17%
2023/10/17	1.5	11.34	0	0.00	11.30	1.5	1,765	0.09%
2023/10/16	1.4	11.42	0	0.00	11.35	1.4	1,843	0.08%
2023/10/13	0.1	11.55	0	0.00	11.40	0.1	1,903	0.00%
2023/10/12	3	11.45	1.8	11.51	11.45	1.2	1,919	0.06%
2023/10/11	1.1	11.47	0.3	11.56	11.50	0.9	1,982	0.04%
2023/10/06	2.2	11.48	0	0.00	11.45	2.2	2,010	0.11%
2023/10/05	2.6	11.53	0	0.00	11.50	2.6	2,026	0.13%
2023/10/04	5.2	11.59	2	11.55	11.45	3.2	2,054	0.15%
2023/10/03	4.1	11.59	8	11.61	11.55	-3.9	2,060	-0.19%
2023/10/02	7	11.56	6	11.57	11.55	1	2,064	0.05%
2023/09/28	0.1	11.54	2	11.55	11.50	-1.9	2,073	-0.09%
2023/09/27	0	11.55	0	0.00	11.50	0	2,093	0.00%
2023/09/26	0.8	11.50	1.4	11.50	11.45	-0.6	2,191	-0.03%
2023/09/25	1.6	11.52	3	11.50	11.50	-1.4	2,263	-0.06%
2023/09/22	3.1	11.45	40.1	11.35	11.40	-37	2,370	-1.56%
2023/09/21	0.3	11.43	0	0.00	11.40	0.3	2,386	0.01%
2023/09/20	2.6	11.46	0	0.00	11.40	2.6	2,614	0.10%
2023/09/19	2.5	11.44	1	11.50	11.50	1.5	2,729	0.06%
2023/09/18	3.2	11.47	3.5	11.56	11.45	-0.4	2,788	-0.01%
2023/09/15	1.5	11.49	1.2	11.58	11.45	0.3	2,784	0.01%
2023/09/14	4.4	11.50	0.3	11.55	11.50	4.1	2,797	0.15%
2023/09/13	7.6	11.42	6	11.46	11.50	1.6	2,807	0.06%
2023/09/12	1.5	11.57	0	0.00	11.40	1.5	2,843	0.05%
2023/09/11	1.4	11.58	2	11.63	11.55	-0.6	2,841	-0.02%
2023/09/08	4.6	11.73	5	11.63	11.60	-0.4	2,852	-0.01%
2023/09/07	14.2	11.68	7	11.65	11.65	7.2	2,847	0.25%
2023/09/06	0.4	11.64	0	0.00	11.60	0.4	2,812	0.01%
2023/09/05	1.5	11.67	1	11.60	11.55	0.5	2,811	0.02%
2023/09/04	0.4	11.71	0	11.70	11.60	0.4	2,818	0.01%
2023/09/01	1.9	11.71	4	11.75	11.70	-2.1	2,903	-0.07%
2023/08/31	0.2	11.70	4	11.64	11.60	-3.8	2,872	-0.13%
2023/08/30	0.5	11.63	1	11.59	11.60	-0.5	2,904	-0.02%
2023/08/29	9.1	11.51	4	11.60	11.55	5.1	2,906	0.18%
2023/08/28	5	11.60	3	11.40	11.45	2	2,860	0.07%
2023/08/25	9.6	11.75	2.1	11.81	11.80	7.5	2,846	0.26%
2023/08/24	13.7	11.99	4.3	11.99	11.85	9.4	2,845	0.33%
2023/08/23	0.3	12.19	0.2	12.20	12.05	0	2,821	0.00%
2023/08/22	0.1	12.15	6.3	12.05	12.05	-6.2	2,822	-0.22%
2023/08/21	4.4	12.10	14.6	12.08	12.05	-10.2	2,826	-0.36%
2023/08/18	26.9	12.24	4	12.35	12.20	22.9	2,818	0.81%
2023/08/17	7	12.59	7.4	12.49	12.45	-0.3	2,806	-0.01%
2023/08/16	24	12.98	17.4	12.91	12.80	6.6	2,799	0.23%
2023/08/15	0.4	12.89	17	12.75	12.90	-16.6	2,788	-0.60%
2023/08/14	1.1	12.49	2.3	12.46	12.45	-1.2	2,721	-0.04%
2023/08/11	11.4	12.51	10.1	12.59	12.45	1.3	2,695	0.05%
2023/08/10	57	12.60	9.1	12.60	12.60	47.9	2,660	1.80%
2023/08/09	0.1	12.40	7.1	12.40	12.35	-7.1	2,563	-0.28%
2023/08/08	0.3	12.36	4.2	12.40	12.40	-3.9	2,566	-0.15%
2023/08/07	0.2	12.44	0.1	12.40	12.50	0.1	2,579	0.00%
2023/08/04	11	12.53	3.4	12.46	12.45	7.6	2,568	0.30%
2023/08/02	3.2	12.42	3.1	12.45	12.50	0.1	2,496	0.00%
2023/08/01	0.1	12.45	7.2	12.46	12.50	-7.1	2,476	-0.29%
2023/07/31	2	12.40	14.1	12.61	12.45	-12.1	2,473	-0.49%
2023/07/28	2.2	12.47	2.3	12.54	12.45	-0.1	2,415	0.00%
2023/07/27	7.5	12.52	2	12.53	12.45	5.5	2,349	0.24%
2023/07/26	0.4	12.50	6	12.55	12.45	-5.6	2,308	-0.24%
2023/07/25	2.2	12.59	0.8	12.50	12.50	1.4	2,254	0.06%
2023/07/24	18.4	12.49	4	12.54	12.50	14.4	2,194	0.66%
2023/07/21	29	12.69	34	12.72	12.60	-5	2,144	-0.23%
2023/07/20	36.5	12.62	27.7	12.56	12.65	8.8	1,982	0.44%
2023/07/19	3.4	12.21	15.4	12.29	12.30	-12	1,829	-0.65%
2023/07/18	9.7	11.83	4.2	11.88	11.95	5.5	1,766	0.31%
2023/07/17	0.2	12.10	10	12.00	11.95	-9.8	1,712	-0.57%
2023/07/14	15.9	12.24	17.1	12.20	12.20	-1.2	1,712	-0.07%
2023/07/13	3.5	12.16	4	12.15	12.20	-0.5	1,676	-0.03%
2023/07/12	7.1	12.33	58.3	12.39	12.20	-51.2	1,656	-3.09%
2023/07/11	17.1	12.11	1	12.10	12.15	16.1	1,647	0.98%
2023/07/10	4.5	11.97	3	11.97	12.00	1.5	1,627	0.09%
2023/07/07	4.3	12.00	2.1	12.03	12.05	2.2	1,628	0.14%
2023/07/06	8.7	11.99	25.1	11.91	12.05	-16.4	1,619	-1.01%
2023/07/05	8	12.19	28	12.19	12.10	-20	1,611	-1.24%
2023/07/04	71.6	12.36	47.2	12.33	12.20	24.4	1,585	1.54%
2023/07/03	34.4	12.16	14.4	12.21	12.20	20	1,485	1.35%
2023/06/30	58.5	12.51	49.3	12.42	12.35	9.2	1,426	0.64%
2023/06/29	28	12.39	20.2	12.39	12.20	7.8	1,327	0.59%
2023/06/28	90	12.51	85.5	12.57	12.60	4.6	1,363	0.33%
2023/06/27	41.1	12.16	19.2	12.10	12.00	22	1,147	1.91%
2023/06/26	8	11.53	1.1	11.56	11.50	6.8	1,036	0.66%
2023/06/21	4	11.54	3.1	11.55	11.55	1	983	0.10%
2023/06/20	1.7	11.52	1	11.55	11.55	0.7	967	0.08%
2023/06/19	6.1	11.54	4	11.58	11.60	2.1	1,002	0.21%
2023/06/16	6	11.48	5.8	11.53	11.60	0.1	1,152	0.01%
2023/06/15	5	11.40	14	11.32	11.45	-9	1,244	-0.73%
2023/06/14	23.7	11.28	42.5	11.38	11.40	-18.8	1,337	-1.41%
2023/06/13	7.7	11.33	2.8	11.40	11.35	4.9	1,472	0.33%
2023/06/12	26.1	11.36	8.5	11.42	11.35	17.6	1,621	1.08%
2023/06/09	5.9	11.38	10.1	11.49	11.35	-4.2	1,761	-0.24%
2023/06/08	35.5	11.41	24	11.46	11.40	11.5	1,833	0.63%
2023/06/07	7.8	11.49	9	11.52	11.45	-1.2	1,879	-0.06%
2023/06/06	13.3	11.42	11	11.42	11.45	2.3	1,793	0.13%
2023/06/05	4.3	11.46	15	11.46	11.45	-10.7	1,783	-0.60%
2023/06/02	5.7	11.36	8	11.32	11.35	-2.3	1,728	-0.13%
2023/06/01	3.5	11.37	1	11.35	11.35	2.5	1,767	0.14%
2023/05/31	1.9	11.40	3	11.37	11.35	-1.1	1,764	-0.06%
2023/05/30	6.1	11.39	2	11.35	11.35	4.1	1,777	0.23%
2023/05/29	6.9	11.42	0	0.00	11.40	6.9	1,808	0.38%
2023/05/26	3	11.43	14	11.40	11.40	-11	1,807	-0.61%
2023/05/25	1.8	11.49	1	11.50	11.45	0.8	1,805	0.04%
2023/05/24	10.3	11.49	6	11.50	11.50	4.3	1,806	0.24%
2023/05/23	18.3	11.52	6	11.52	11.50	12.3	1,836	0.67%
2023/05/22	11.5	11.62	1	11.65	11.55	10.5	1,846	0.57%
2023/05/19	1.2	11.51	4	11.60	11.65	-2.8	1,900	-0.15%
2023/05/18	1.6	11.54	5	11.55	11.50	-3.4	1,940	-0.17%
2023/05/17	1	11.55	1	11.60	11.55	0	1,941	0.00%
2023/05/16	0.4	11.55	0.2	11.55	11.50	0.2	1,953	0.01%
2023/05/15	0.2	11.55	1	11.50	11.50	-0.8	1,995	-0.04%
2023/05/12	2.3	11.49	3	11.53	11.45	-0.7	1,999	-0.04%
2023/05/11	2.3	11.49	3	11.53	11.50	-0.7	2,084	-0.03%
2023/05/10	3.1	11.55	8.9	11.51	11.50	-5.8	2,115	-0.28%
2023/05/09	5.3	11.64	11.7	11.61	11.55	-6.5	2,118	-0.31%
2023/05/08	6.2	11.81	6.2	11.89	11.75	0	2,130	0.00%
2023/05/05	5.1	11.75	45.3	11.70	11.80	-40.2	2,194	-1.83%
2023/05/04	2.7	11.70	52.1	11.70	11.70	-49.4	2,210	-2.23%
2023/05/03	11.8	11.53	7	11.56	11.55	4.8	2,223	0.22%
2023/05/02	2.5	11.47	1	11.50	11.50	1.5	2,244	0.07%
2023/04/28	10.4	11.50	4	11.50	11.50	6.4	2,233	0.28%
2023/04/27	15.3	11.48	13	11.51	11.55	2.3	2,358	0.10%
2023/04/26	57	11.32	112.9	11.44	11.50	-55.8	2,397	-2.33%	大賣/
2023/04/25	74.9	11.44	44.4	11.49	11.45	30.5	2,351	1.30%
2023/04/24	15.1	11.47	19.7	11.54	11.50	-4.6	2,361	-0.19%
2023/04/21	12.4	11.46	9.1	11.54	11.50	3.3	2,402	0.14%
2023/04/20	23	11.49	2	11.53	11.50	21	2,467	0.85%
2023/04/19	5.4	11.53	18.4	11.56	11.55	-13	2,580	-0.51%
2023/04/18	16.5	11.51	10.6	11.56	11.50	5.9	2,833	0.21%
2023/04/17	22.1	11.51	3.5	11.54	11.50	18.6	2,941	0.63%
2023/04/14	10.7	11.56	3.5	11.59	11.55	7.2	3,032	0.24%
2023/04/13	1.6	11.63	2	11.60	11.60	-0.4	3,126	-0.01%
2023/04/12	1.7	11.64	25	11.60	11.60	-23.3	3,169	-0.73%
2023/04/11	3.5	11.71	1	11.65	11.65	2.5	3,177	0.08%
2023/04/10	5.2	11.70	4	11.70	11.70	1.2	3,183	0.04%
2023/04/07	1	11.72	0	0.00	11.60	1	3,183	0.03%
2023/04/06	3.4	11.65	0.3	11.65	11.60	3.1	3,190	0.10%
2023/03/31	18.4	11.61	6	11.60	11.60	12.4	3,193	0.39%
2023/03/30	1.3	11.61	44.9	11.65	11.65	-43.6	3,192	-1.37%
2023/03/29	66.3	11.58	21.2	11.63	11.60	45.2	3,173	1.42%
2023/03/28	31.2	11.59	17	11.65	11.60	14.2	3,122	0.45%
2023/03/27	0.7	11.77	13.3	11.70	11.70	-12.5	3,115	-0.40%
2023/03/24	13.1	11.68	14	11.74	11.75	-0.9	3,118	-0.03%
2023/03/23	4.4	11.84	0.4	11.95	11.80	4	3,116	0.13%
2023/03/22	8.3	11.90	4.3	11.90	11.90	4	3,168	0.12%
2023/03/21	39.2	11.95	14	11.94	11.80	25.2	3,199	0.79%
2023/03/20	9.1	11.72	7	11.79	11.70	2.1	3,151	0.07%
2023/03/17	10.7	11.79	2	11.85	11.70	8.7	3,094	0.28%
2023/03/16	2.1	12.05	14.7	12.14	11.95	-12.6	3,092	-0.41%
2023/03/15	31.2	12.04	30.8	12.00	12.05	0.3	3,055	0.01%
2023/03/14	27.4	11.93	22	11.92	12.05	5.4	3,068	0.17%
2023/03/13	2.3	11.61	2	11.65	11.70	0.3	2,968	0.01%
2023/03/10	4.6	11.51	5.2	11.60	11.55	-0.5	2,964	-0.02%
2023/03/09	4.7	11.57	6.2	11.55	11.55	-1.5	3,002	-0.05%
2023/03/08	3.4	11.58	0.7	11.67	11.60	2.7	3,166	0.09%
2023/03/07	1.6	11.69	3	11.72	11.60	-1.4	3,217	-0.04%
2023/03/06	8.8	11.65	0	0.00	11.65	8.8	3,255	0.27%
2023/03/03	8.2	11.61	5	11.62	11.60	3.2	3,237	0.10%
2023/03/02	1.2	11.57	3	11.60	11.55	-1.8	3,261	-0.06%
2023/03/01	2.8	11.49	0.1	11.55	11.55	2.7	3,337	0.08%
2023/02/24	9.5	11.52	2	11.58	11.55	7.5	3,307	0.23%
2023/02/23	2.4	11.59	1.1	11.65	11.55	1.3	3,372	0.04%
2023/02/22	3.9	11.56	11	11.55	11.55	-7.1	3,475	-0.20%
2023/02/21	8.7	11.67	11	11.60	11.60	-2.3	3,549	-0.06%
2023/02/20	2.7	11.63	39	11.61	11.65	-36.3	3,591	-1.01%
2023/02/17	1.3	11.57	0.5	11.65	11.60	0.8	3,737	0.02%
2023/02/16	2.3	11.63	2	11.68	11.55	0.3	3,811	0.01%
2023/02/15	0.8	11.71	1	11.55	11.55	-0.2	3,857	-0.01%
2023/02/14	6.2	11.70	1.4	11.69	11.65	4.8	3,869	0.12%
2023/02/13	17	11.63	4.1	11.71	11.70	12.9	3,872	0.33%
2023/02/10	0	11.95	7	11.75	11.80	-7	3,860	-0.18%
2023/02/09	3.4	11.83	2.1	11.85	11.85	1.3	3,870	0.03%
2023/02/08	1.3	11.76	0.4	11.80	11.75	0.9	3,792	0.02%
2023/02/07	2.7	11.67	0.6	11.75	11.60	2.1	3,788	0.06%
2023/02/06	0	11.71	2.5	11.72	11.70	-2.4	3,789	-0.06%
2023/02/03	9.1	11.63	22	11.64	11.60	-12.9	3,796	-0.34%
2023/02/02	19.7	11.51	7.9	11.51	11.60	11.8	3,792	0.31%
2023/02/01	1.6	11.62	14.2	11.60	11.60	-12.7	3,780	-0.34%
2023/01/31	7.5	11.67	2.1	11.65	11.60	5.4	3,767	0.14%
2023/01/30	36.2	11.78	8	11.70	11.70	28.2	3,736	0.75%
2023/01/17	10.1	11.90	181.1	12.06	11.85	-170.9	3,774	-4.53%	大賣/鉅額交易
2023/01/16	5.2	11.89	3	11.87	11.85	2.2	3,726	0.06%
2023/01/13	23.1	11.89	38	11.90	11.85	-14.9	3,703	-0.40%
2023/01/12	2.3	11.85	72.1	11.85	11.85	-69.8	3,714	-1.88%
2023/01/11	7.1	11.91	24	11.90	11.85	-16.9	3,713	-0.46%
2023/01/10	13.5	11.95	5.5	11.87	11.90	8	3,740	0.21%
2023/01/09	23	11.93	51	11.82	11.90	-28	3,693	-0.76%
2023/01/06	233.2	11.98	157.3	11.97	11.95	75.9	3,587	2.12%	大買/大賣/
2023/01/05	10.6	11.45	58.1	11.52	11.50	-47.5	3,352	-1.42%
2023/01/04	0.7	11.24	25.8	11.24	11.30	-25.1	3,225	-0.78%
2023/01/03	23.2	11.12	10	11.18	11.15	13.2	3,227	0.41%
2022/12/30	11.7	11.11	1.4	11.28	11.10	10.3	3,164	0.33%
2022/12/29	9	10.89	3	10.97	11.00	6	3,153	0.19%
2022/12/28	1.4	11.09	1	11.05	11.05	0.4	3,144	0.01%
2022/12/27	7.4	11.14	21	11.12	11.15	-13.5	3,146	-0.43%
2022/12/26	31.2	10.90	16	11.00	11.05	15.2	3,145	0.48%
2022/12/23	27.5	11.03	15.7	11.01	11.00	11.8	3,144	0.37%
2022/12/22	53.2	11.14	12.2	11.22	11.10	41	3,154	1.30%
2022/12/21	16.1	11.15	0.9	11.25	11.10	15.2	3,156	0.48%
2022/12/20	40.4	11.34	5	11.27	11.15	35.4	3,172	1.12%
2022/12/19	0.4	11.86	1	11.60	11.60	-0.6	3,173	-0.02%
2022/12/16	1.4	11.88	0	0.00	11.75	1.4	3,193	0.04%
2022/12/15	0	0.00	2.1	12.10	12.05	-2.1	3,200	-0.07%
2022/12/14	11.4	12.20	0	0.00	12.15	11.4	3,221	0.35%
2022/12/13	2	12.23	11	12.16	12.20	-9	3,176	-0.28%
2022/12/12	6.2	12.15	3	12.20	12.20	3.2	3,199	0.10%
2022/12/09	8.3	12.37	3.1	12.47	12.25	5.2	3,269	0.16%
2022/12/08	13	12.32	3	12.38	12.30	10	3,223	0.31%
2022/12/07	7.1	12.17	6	12.33	12.30	1.1	3,146	0.03%
2022/12/06	10.3	12.23	6	12.23	12.25	4.3	3,116	0.14%
2022/12/05	4.2	12.02	2	12.08	12.10	2.2	2,985	0.07%
2022/12/02	21.4	12.06	0.1	12.20	12.10	21.3	2,955	0.72%
2022/12/01	2.1	12.10	4.1	12.08	12.15	-2	2,942	-0.07%
2022/11/30	4.1	12.05	100.5	12.00	12.05	-96.4	2,862	-3.37%
2022/11/29	106.5	11.69	41.1	11.60	11.60	65.4	2,704	2.42%	大買/
2022/11/28	4.8	11.36	10	11.45	11.45	-5.2	2,651	-0.20%
2022/11/25	9.3	11.58	2.3	11.62	11.50	7	2,615	0.27%
2022/11/24	18	11.68	2	11.73	11.75	16	2,588	0.62%
2022/11/23	60	11.94	3	12.10	11.85	57	2,564	2.22%
2022/11/22	1.3	12.40	10.3	12.45	12.30	-8.9	2,508	-0.36%
2022/11/21	10.1	12.40	46.3	12.48	12.55	-36.2	2,504	-1.44%
2022/11/18	14	12.15	30	12.20	12.25	-16	2,436	-0.66%
2022/11/17	4.4	12.06	33.5	12.19	12.00	-29.1	2,327	-1.25%
2022/11/16	0	0.00	0.1	12.00	12.00	-0.1	2,243	0.00%
2022/11/15	32	11.96	68	12.02	12.10	-36	2,172	-1.66%
2022/11/14	126	11.71	61.1	11.63	11.80	64.9	2,004	3.24%	大買/
2022/11/11	16.6	11.40	35	11.53	11.50	-18.4	1,869	-0.99%
2022/11/10	2.3	11.23	1	11.30	11.30	1.3	1,779	0.07%
2022/11/09	1.1	11.31	0.1	11.40	11.30	1	1,772	0.06%
2022/11/08	19.2	11.30	3	11.33	11.30	16.2	1,757	0.92%
2022/11/07	10.7	11.36	1	11.40	11.30	9.7	1,727	0.56%
2022/11/04	5.1	11.33	3	11.40	11.40	2.1	1,726	0.12%
2022/11/03	4	11.43	2	11.45	11.40	2	1,724	0.12%
2022/11/02	2.7	11.42	2.6	11.42	11.40	0.2	1,762	0.01%
2022/11/01	0.1	11.50	11.4	11.44	11.45	-11.4	1,760	-0.64%
2022/10/31	11.2	11.45	3	11.43	11.40	8.2	1,760	0.46%
2022/10/28	0.2	11.40	0	0.00	11.40	0.2	1,694	0.01%
2022/10/27	2.3	11.44	0	11.45	11.45	2.3	1,711	0.13%
2022/10/26	0.3	11.52	0	0.00	11.50	0.3	1,741	0.02%
2022/10/25	1	11.60	0	0.00	11.55	1	1,741	0.06%
2022/10/24	3	11.62	5	11.67	11.60	-2	1,778	-0.11%
2022/10/21	1.1	11.65	1	11.70	11.60	0.1	1,724	0.01%
2022/10/20	12.1	11.68	12	11.80	11.65	0.1	1,700	0.01%
2022/10/19	2.1	11.68	1	11.80	11.80	1.1	1,760	0.07%
2022/10/18	5	11.58	8	11.75	11.75	-3	1,725	-0.17%
2022/10/17	0.2	11.35	0	0.00	11.65	0.2	1,642	0.02%
2022/10/14	2	11.48	0.8	11.50	11.55	1.2	1,611	0.08%
2022/10/13	1.6	11.41	5	11.49	11.45	-3.4	1,628	-0.21%
2022/10/12	1.7	11.54	0.6	11.60	11.55	1.1	1,610	0.07%
2022/10/11	2.1	11.65	17.4	11.65	11.65	-15.4	1,633	-0.94%
2022/10/07	15.5	11.45	7	11.52	11.65	8.5	1,552	0.55%
2022/10/06	194.6	11.10	20	11.45	11.60	174.6	1,528	11.43%	大買/鉅額交易
2022/10/05	2	11.51	0	0.00	11.50	2	1,511	0.13%
2022/10/04	12	11.55	2	11.63	11.55	9.9	1,521	0.65%
2022/10/03	3.1	11.64	0	0.00	11.55	3.1	1,569	0.19%
2022/09/30	4.6	11.64	1	11.65	11.65	3.6	1,579	0.23%
2022/09/29	6.1	11.74	6	11.84	11.75	0.1	1,589	0.00%
2022/09/28	0.9	11.71	3.3	11.68	11.70	-2.5	1,593	-0.15%
2022/09/27	5.5	11.71	8.1	11.76	11.75	-2.6	1,646	-0.16%
2022/09/26	20	11.72	5.7	11.94	11.70	14.3	1,649	0.86%
2022/09/23	2.1	12.05	7.8	12.12	12.00	-5.7	1,654	-0.35%
2022/09/22	6.3	11.89	4.2	11.97	11.95	2.1	1,635	0.13%
2022/09/21	27.1	12.03	22.6	12.14	11.90	4.5	1,643	0.27%
2022/09/20	12.7	12.15	15.7	12.08	12.05	-3	1,633	-0.19%
2022/09/19	56.8	12.64	28.3	12.42	12.20	28.5	1,635	1.74%
2022/09/16	30.6	12.66	65.7	12.46	12.80	-35.1	1,586	-2.21%
2022/09/15	15.3	12.08	16	12.24	12.10	-0.8	1,412	-0.05%
2022/09/14	4	11.94	4.2	12.05	12.05	-0.2	1,388	-0.02%
2022/09/13	41.6	12.03	48.5	12.01	12.05	-6.8	1,388	-0.49%
2022/09/12	4.4	11.86	16.9	11.94	11.90	-12.4	1,308	-0.95%
2022/09/08	10.3	11.79	1	11.80	11.80	9.3	1,287	0.72%
2022/09/07	59.3	11.91	35	12.10	11.75	24.3	1,284	1.89%
2022/09/06	7.1	11.84	1.2	11.90	11.85	5.9	1,233	0.48%
2022/09/05	7.8	11.77	5.6	11.91	11.85	2.2	1,241	0.18%
2022/09/02	2.4	11.91	1.9	12.00	11.90	0.5	1,265	0.04%
2022/09/01	6	11.89	4	11.91	11.95	2	1,272	0.16%
2022/08/31	7.2	11.93	1	11.90	11.90	6.2	1,288	0.48%
2022/08/30	8.2	11.92	11.5	11.96	12.00	-3.3	1,324	-0.25%
2022/08/29	63.1	11.83	12.3	11.89	11.90	50.8	1,331	3.82%
2022/08/26	2.6	11.94	3.3	11.97	11.90	-0.7	1,315	-0.06%
2022/08/25	3.7	11.90	1.2	11.96	11.90	2.6	1,339	0.19%
2022/08/24	1.9	11.93	0.8	11.95	11.85	1.1	1,349	0.08%
2022/08/23	43.5	11.85	1	11.96	11.85	42.5	1,352	3.14%
2022/08/22	23.6	11.91	1.8	11.98	11.95	21.8	1,381	1.58%
2022/08/19	1.3	11.93	2.2	12.02	11.95	-0.8	1,379	-0.06%
2022/08/18	2.8	11.95	0	0.00	11.90	2.8	1,378	0.20%
2022/08/17	4.6	11.99	0	0.00	11.95	4.6	1,437	0.32%
2022/08/16	1.6	11.95	2	11.95	11.90	-0.4	1,430	-0.03%
2022/08/15	1.5	11.97	26	11.90	11.90	-24.5	1,424	-1.72%
2022/08/12	24.1	11.86	7	11.85	11.90	17.1	1,428	1.19%
2022/08/11	6.8	11.78	0	0.00	11.75	6.8	1,428	0.47%
2022/08/10	5	11.91	1.1	11.81	11.80	3.9	1,417	0.28%
2022/08/09	3.6	12.16	3.2	12.00	11.90	0.4	1,413	0.03%
2022/08/08	6.4	11.94	0.1	12.15	11.95	6.3	1,337	0.47%
2022/08/05	10.6	12.18	4	12.25	12.15	6.6	1,356	0.48%
2022/08/04	1.2	12.21	0	0.00	12.15	1.2	1,354	0.09%
2022/08/03	5.3	12.19	4.3	12.26	12.35	1	1,353	0.07%
2022/08/02	15.3	12.25	15.9	12.37	12.25	-0.6	1,383	-0.04%
2022/08/01	6.9	12.13	7.1	12.20	12.15	-0.3	1,351	-0.02%
2022/07/29	31.3	11.88	39	11.86	12.05	-7.7	1,351	-0.57%
2022/07/28	36.2	11.92	5	12.15	11.75	31.2	1,266	2.47%
2022/07/27	6.1	12.23	1	12.35	12.30	5.1	1,239	0.41%
2022/07/26	16.1	12.23	7.1	12.59	12.60	9	1,224	0.74%
2022/07/25	2.3	12.73	0.1	12.70	12.70	2.2	1,128	0.20%
2022/07/22	11.2	12.73	0	0.00	12.70	11.2	1,159	0.96%
2022/07/21	2.1	13.01	0	0.00	12.95	2.1	1,199	0.18%
2022/07/20	11	13.04	4	13.30	13.00	7	1,205	0.58%
2022/07/19	1.1	13.06	0	0.00	13.05	1.1	1,180	0.09%
2022/07/18	18.4	13.04	1	13.20	13.00	17.4	1,169	1.49%
2022/07/15	11.1	13.26	4	13.29	13.25	7.1	1,141	0.62%
2022/07/14	5.1	13.40	0	0.00	13.40	5.1	1,125	0.45%
2022/07/13	4.1	13.50	7	13.60	13.50	-2.9	1,122	-0.25%
2022/07/12	7	13.70	9	13.67	13.70	-2	1,122	-0.18%
2022/07/11	12	13.78	0	13.70	13.75	12	1,109	1.08%
2022/07/08	0.1	13.69	11	13.50	13.65	-10.9	1,075	-1.01%
2022/07/07	0	13.70	2	13.60	13.70	-2	1,073	-0.18%
2022/07/06	4.1	13.60	1.1	13.65	13.65	3	1,058	0.29%
2022/07/05	18	13.54	22	13.77	13.65	-4	1,042	-0.38%
2022/07/04	1	13.50	0	0.00	13.50	1	977	0.10%
2022/07/01	0.3	13.37	1	13.50	13.50	-0.8	958	-0.08%
2022/06/30	0.2	13.38	0	0.00	13.40	0.2	932	0.02%
2022/06/29	0	0.00	1	13.20	13.45	-1	922	-0.11%
2022/06/28	0.1	13.35	3	13.25	13.25	-2.9	902	-0.32%
2022/06/27	1	13.40	0.3	13.45	13.25	0.7	891	0.08%
2022/06/24	1.1	13.40	0	0.00	13.35	1.1	882	0.12%
2022/06/23	1.1	13.13	5	13.27	13.15	-3.9	841	-0.46%
2022/06/22	0.6	13.42	0	0.00	13.20	0.6	848	0.07%
2022/06/21	0.1	13.42	3.1	13.27	13.45	-3	846	-0.35%
2022/06/20	5.5	13.30	1	13.50	13.00	4.5	831	0.54%
2022/06/17	6	13.51	1	13.55	13.65	5	826	0.61%
2022/06/16	2.2	13.68	0	0.00	13.65	2.2	815	0.27%
2022/06/15	1.4	13.92	0	0.00	13.90	1.4	806	0.17%
2022/06/14	2.1	13.90	3	14.05	14.00	-0.9	804	-0.12%
2022/06/13	10.1	13.90	5	13.85	14.00	5.1	828	0.61%
2022/06/10	0.3	13.98	1	13.90	13.85	-0.7	817	-0.08%
2022/06/09	5.2	14.01	1	14.30	13.95	4.2	833	0.51%
2022/06/08	9.1	14.12	9	14.43	14.05	0.1	844	0.01%
2022/06/07	0.1	14.05	1.1	14.05	14.15	-1	853	-0.12%
2022/06/06	0	0.00	3.1	14.01	14.10	-3.1	861	-0.36%
2022/06/02	0	0.00	1	14.05	13.90	-1	863	-0.12%
2022/06/01	0.1	13.85	1	13.95	13.95	-0.9	893	-0.11%
2022/05/31	1	13.70	4	13.80	13.85	-3	901	-0.33%
2022/05/30	1	13.56	0	0.00	13.65	1	911	0.11%
2022/05/27	1.1	13.60	0	0.00	13.60	1.1	991	0.11%
2022/05/26	0	0.00	1	13.60	13.60	-1	1,057	-0.09%
2022/05/25	16.2	13.69	15	13.72	13.65	1.2	1,169	0.10%
2022/05/24	1	13.60	0	0.00	13.65	1	1,181	0.08%
2022/05/23	1	13.65	0	14.00	13.65	1	1,205	0.08%
2022/05/20	0	0.00	4	13.60	13.75	-4	1,253	-0.32%
2022/05/19	2.2	13.58	10.2	13.56	13.65	-8	1,268	-0.63%
2022/05/18	1	13.65	5.1	13.65	13.65	-4.1	1,276	-0.32%
2022/05/17	0	13.80	0	0.00	13.75	0	1,279	0.00%
2022/05/16	0.2	13.80	1.1	13.71	13.70	-1	1,290	-0.07%
2022/05/13	9	13.74	4	13.65	13.70	5	1,321	0.38%
2022/05/12	7	13.75	15.1	13.91	13.75	-8.1	1,309	-0.62%
2022/05/11	5	13.65	15.1	13.74	13.80	-10.1	1,286	-0.78%
2022/05/10	21.1	13.96	24	14.06	13.85	-3	1,284	-0.23%
2022/05/09	9	13.59	2.5	13.58	13.75	6.5	1,252	0.52%
2022/05/06	6.1	13.65	0	0.00	13.65	6.1	1,246	0.49%
2022/05/05	0	13.80	0	0.00	13.70	0	1,250	0.00%
2022/05/04	4.1	13.57	1	13.70	13.70	3.1	1,254	0.25%
2022/05/03	0	0.00	2	13.63	13.65	-2	1,256	-0.16%
2022/04/29	1.4	13.66	1.4	13.71	13.65	0	1,264	0.00%
2022/04/28	2	13.65	15	13.71	13.75	-13	1,268	-1.02%
2022/04/27	6.1	13.56	4.3	13.57	13.60	1.9	1,251	0.15%
2022/04/26	0.1	13.85	1	13.70	13.75	-1	1,205	-0.08%
2022/04/25	5.1	13.66	3	13.65	13.65	2.1	1,194	0.18%
2022/04/22	3.1	13.80	5	13.90	13.90	-1.9	1,201	-0.16%
2022/04/21	1.2	13.72	3	13.75	13.75	-1.8	1,205	-0.15%
2022/04/20	0	0.00	9	13.70	13.70	-9	1,200	-0.75%
2022/04/19	3.1	13.68	2	13.85	13.65	1.1	1,203	0.09%
2022/04/18	13	13.76	1	13.90	13.70	12	1,201	1.00%
2022/04/15	3.3	13.69	0	0.00	13.65	3.3	1,180	0.28%
2022/04/14	3.2	13.90	1	13.90	13.65	2.2	1,186	0.18%
2022/04/13	8	13.71	0	13.80	13.65	8	1,175	0.68%
2022/04/12	0	13.70	3.1	13.73	13.75	-3.1	1,167	-0.26%
2022/04/11	0.3	13.70	0	0.00	13.55	0.3	1,174	0.02%
2022/04/08	1.2	13.67	0	0.00	13.65	1.2	1,182	0.10%
2022/04/07	0.3	13.78	2	13.65	13.70	-1.7	1,204	-0.14%
2022/04/06	0	13.90	0	0.00	13.75	0	1,223	0.00%
2022/04/01	1	13.90	0	0.00	13.90	1	1,224	0.08%
2022/03/31	0	14.10	0	0.00	13.90	0	1,227	0.00%
2022/03/30	1	14.10	2	14.05	14.05	-1	1,229	-0.08%
2022/03/29	0.4	14.17	0	0.00	14.15	0.4	1,223	0.03%
2022/03/28	3	14.05	9	13.97	14.10	-6	1,218	-0.49%
2022/03/25	2	13.95	5	14.09	14.10	-3	1,210	-0.25%
2022/03/24	5.3	13.93	0	0.00	13.90	5.3	1,197	0.44%
2022/03/23	0.1	14.20	2	14.13	14.00	-1.9	1,200	-0.16%
2022/03/22	0	0.00	4	14.04	14.00	-4	1,198	-0.33%
2022/03/21	2	14.10	4	14.11	14.05	-2	1,200	-0.17%
2022/03/18	1	14.15	0.1	14.30	14.15	0.9	1,215	0.08%
2022/03/17	2	14.15	0	14.20	14.15	2	1,228	0.16%
2022/03/16	1	14.10	0	14.20	14.10	1	1,233	0.08%
2022/03/15	0.1	14.45	2	14.45	14.60	-1.9	1,197	-0.16%
2022/03/14	2	14.10	10	14.49	14.55	-8	1,182	-0.68%
2022/03/11	2	14.05	2.1	14.29	14.30	-0.1	1,167	-0.01%
2022/03/10	9	14.43	4	14.45	14.20	5	1,141	0.44%
2022/03/09	25	14.63	55	14.47	14.65	-30	1,100	-2.73%
2022/03/08	26.1	14.40	6	14.26	14.50	20.1	1,102	1.83%
2022/03/07	12.3	14.03	22	14.09	14.25	-9.8	1,101	-0.88%
2022/03/04	9.2	14.30	9	14.12	14.15	0.2	1,055	0.02%
2022/03/03	8.1	14.95	9.6	14.81	14.70	-1.5	1,056	-0.14%
2022/03/02	7.2	14.95	36	14.96	15.00	-28.8	1,069	-2.70%
2022/03/01	41	14.96	43	14.85	15.00	-2	971	-0.21%
2022/02/25	92.9	14.69	99	14.72	15.00	-6.1	927	-0.66%
2022/02/24	42	14.37	163.8	14.48	14.95	-121.8	869	-14.01%	大賣/鉅額交易
2022/02/23	26.1	14.25	49	14.27	14.25	-22.9	964	-2.37%
2022/02/22	35	14.18	54.6	14.13	14.30	-19.6	1,116	-1.75%
2022/02/21	6.3	13.79	3.1	13.95	13.80	3.2	1,102	0.29%
2022/02/18	0	0.00	1.1	13.76	13.80	-1.1	1,143	-0.10%
2022/02/17	4	13.70	5	13.72	13.65	-1	1,159	-0.09%
2022/02/16	9.1	13.79	8	13.76	13.70	1.1	1,160	0.09%
2022/02/15	25.1	13.82	8	13.89	13.70	17.1	1,145	1.49%
2022/02/14	7.3	13.83	17	13.77	13.90	-9.7	1,121	-0.87%
2022/02/11	0.1	13.75	2	13.73	13.75	-1.9	1,124	-0.17%
2022/02/10	9	13.70	9	13.80	13.70	0	1,137	0.00%
2022/02/09	13.1	13.78	11	13.76	13.70	2.1	1,140	0.19%
2022/02/08	12.6	13.62	9	13.70	13.60	3.6	1,140	0.32%
2022/02/07	9.1	13.70	3	13.75	13.70	6.1	1,149	0.53%
2022/01/26	4.2	13.75	1	13.60	13.70	3.2	1,140	0.28%
2022/01/25	3.4	13.63	2	13.65	13.65	1.4	1,147	0.12%
2022/01/24	1.1	13.31	14	13.37	13.70	-13	1,150	-1.13%
2022/01/21	2.3	13.59	0	0.00	13.50	2.3	1,152	0.20%
2022/01/20	2.1	13.54	1.5	13.73	13.75	0.6	1,149	0.05%
2022/01/19	1.4	13.62	0	0.00	13.60	1.4	1,191	0.12%
2022/01/18	1.1	13.80	1	13.70	13.65	0.1	1,215	0.00%
2022/01/17	5.4	13.64	6	13.75	13.65	-0.6	1,275	-0.05%
2022/01/14	31.4	13.56	1	13.75	13.65	30.4	1,282	2.37%
2022/01/13	8.7	13.83	1	13.75	13.70	7.6	1,287	0.59%
2022/01/12	24.1	13.79	1	13.75	13.80	23.1	1,304	1.77%
2022/01/11	36.4	13.86	16	13.80	13.80	20.4	1,315	1.55%
2022/01/10	1.1	13.91	0	0.00	13.85	1.1	1,316	0.08%
2022/01/07	6.5	14.03	4	14.13	13.95	2.5	1,329	0.19%
2022/01/06	26	14.43	20	14.36	14.30	6	1,324	0.45%
2022/01/05	1.2	14.26	19.1	14.25	14.25	-18	1,332	-1.35%
2022/01/04	3	14.20	12	14.29	14.20	-9	1,372	-0.65%
2022/01/03	8.6	14.13	6	14.25	14.10	2.5	1,372	0.19%
2021/12/30	62.1	14.27	28.1	14.21	14.20	34	1,395	2.44%
2021/12/29	20.6	13.97	38	13.94	13.90	-17.4	1,403	-1.24%
2021/12/28	1.2	13.86	2	13.85	13.85	-0.8	1,410	-0.05%
2021/12/27	14.3	13.79	11	13.81	13.90	3.3	1,435	0.23%
2021/12/24	1.2	13.82	8	13.78	13.85	-6.8	1,469	-0.46%
2021/12/23	0	13.85	0	0.00	13.80	0	1,519	0.00%
2021/12/22	1.1	13.76	3	13.78	13.75	-1.9	1,550	-0.12%
2021/12/21	3.1	13.71	6	13.73	13.75	-2.9	1,565	-0.18%
2021/12/20	3.3	13.74	30	13.75	13.70	-26.7	1,571	-1.70%
2021/12/17	6.1	13.93	9	13.87	13.80	-2.9	1,626	-0.18%
2021/12/16	15.1	13.92	3	13.85	13.85	12.1	1,638	0.74%
2021/12/15	3.2	13.95	4.3	13.87	13.85	-1.1	1,661	-0.07%
2021/12/14	32.3	13.80	12	13.80	13.70	20.3	1,696	1.19%
2021/12/13	5	13.96	1	13.80	13.80	4	1,681	0.24%
2021/12/10	9.4	13.98	6	14.07	13.95	3.4	1,695	0.20%
2021/12/09	12.1	14.05	4	14.15	14.05	8.1	1,698	0.48%
2021/12/08	9.1	14.00	10.1	14.02	14.00	-1.1	1,711	-0.06%
2021/12/07	3	14.02	5	14.05	13.95	-2	1,720	-0.12%
2021/12/06	3	14.20	3	14.05	14.05	0	1,714	0.00%
2021/12/03	2	13.88	10	13.85	13.85	-8	1,724	-0.46%
2021/12/02	2.8	13.93	3	13.92	13.80	-0.2	1,731	-0.01%
2021/12/01	2.1	13.98	1.1	13.77	13.85	1	1,727	0.06%
2021/11/30	1.2	13.85	1	13.75	13.80	0.2	1,747	0.01%
2021/11/29	8	13.76	6	13.80	13.80	2	1,787	0.11%
2021/11/26	5	13.91	12	13.86	13.95	-7	1,769	-0.39%
2021/11/25	7.3	14.11	12	14.10	14.10	-4.7	1,747	-0.27%
2021/11/24	12.1	14.30	15	14.26	14.20	-2.9	1,744	-0.16%
2021/11/23	37.5	14.49	21	14.61	14.25	16.5	1,781	0.93%
2021/11/22	265.1	15.59	200	15.46	15.05	65.1	1,737	3.74%	大買/大賣/
2021/11/19	145.3	15.03	44.2	15.02	15.05	101.1	1,611	6.27%	大買/鉅額交易
2021/11/18	9.2	14.00	1	14.00	14.00	8.2	1,442	0.57%
2021/11/17	10.3	14.04	9	14.05	14.05	1.3	1,466	0.09%
2021/11/16	6.3	13.71	12	13.70	14.00	-5.7	1,465	-0.39%
2021/11/15	2.4	13.64	0	0.00	13.70	2.4	1,512	0.16%
2021/11/12	0.2	13.81	3	13.65	13.65	-2.8	1,619	-0.17%
2021/11/11	1.5	13.74	3	13.75	13.70	-1.5	1,711	-0.09%
2021/11/10	6.7	13.77	11	13.75	13.80	-4.3	1,723	-0.25%
2021/11/09	0.1	13.88	2	13.75	13.85	-1.9	1,712	-0.11%
2021/11/05	4.2	13.71	0	0.00	13.70	4.2	1,703	0.25%
2021/11/04	7.6	13.71	0	0.00	13.75	7.6	1,679	0.45%
2021/11/03	0.3	13.77	0	0.00	13.75	0.3	1,669	0.02%
2021/11/02	11.9	13.74	0.1	13.80	13.75	11.8	1,665	0.71%
2021/11/01	29.2	13.88	0	0.00	13.80	29.2	1,660	1.76%
2021/10/29	2.3	14.02	0	0.00	13.90	2.3	1,657	0.14%
2021/10/28	3	14.13	0	0.00	14.05	3	1,646	0.18%
2021/10/27	1	14.05	1	14.30	14.15	0	1,647	0.00%
2021/10/26	2.2	14.02	6	14.06	14.10	-3.8	1,592	-0.24%
2021/10/25	9.2	13.98	6	14.18	14.00	3.2	1,569	0.20%
2021/10/22	9.1	14.01	11	14.10	14.05	-2	1,513	-0.13%
2021/10/21	7.2	14.24	1	14.20	14.20	6.2	1,503	0.41%
2021/10/20	5	14.35	1	14.40	14.30	4	1,496	0.27%
2021/10/19	0	0.00	1	14.15	14.20	-1	1,492	-0.07%
2021/10/18	0.1	14.10	1	14.20	14.20	-0.9	1,482	-0.06%
2021/10/15	5	14.20	0	0.00	14.10	5	1,485	0.34%
2021/10/14	10.1	14.10	10	14.10	14.15	0	1,475	0.00%
2021/10/13	0.1	14.20	0	0.00	14.20	0.1	1,475	0.00%
2021/10/12	5.2	14.15	4	14.50	14.15	1.2	1,459	0.08%
2021/10/08	0.3	14.26	0	0.00	14.15	0.3	1,431	0.02%
2021/10/07	2.1	14.20	3	14.30	14.25	-0.9	1,439	-0.07%
2021/10/06	14	14.29	4	14.36	14.30	10	1,423	0.70%
2021/10/05	3.1	14.30	0	0.00	14.30	3.1	1,401	0.22%
2021/10/04	3.1	14.22	2	14.50	14.25	1.1	1,377	0.08%
2021/10/01	11.2	13.95	13	14.04	14.35	-1.8	1,354	-0.13%
2021/09/30	4.3	14.16	3	14.40	14.00	1.3	1,324	0.10%
2021/09/29	2.1	14.11	1	14.15	14.05	1.1	1,273	0.09%
2021/09/28	0.1	14.15	0	0.00	14.05	0.1	1,247	0.01%
2021/09/27	0.4	14.16	0	0.00	14.20	0.4	1,245	0.03%
2021/09/24	4.6	14.16	20	14.05	14.20	-15.4	1,253	-1.23%
2021/09/23	0.1	14.20	0	0.00	14.10	0.1	1,212	0.01%
2021/09/22	4.4	14.17	1	14.10	14.20	3.4	1,203	0.28%
2021/09/17	2	14.37	2.1	14.60	14.45	-0.1	1,183	-0.01%
2021/09/16	2	14.25	1	14.30	14.40	1	1,149	0.09%
2021/09/15	2.3	14.25	2	14.45	14.35	0.3	1,158	0.03%
2021/09/14	1.4	14.25	1	14.40	14.35	0.4	1,138	0.04%
2021/09/13	28.1	14.35	22	14.53	14.40	6.1	1,135	0.54%
2021/09/10	1	14.85	1	15.05	15.05	0	1,129	0.00%
2021/09/09	0	0.00	1	14.70	14.50	-1	1,127	-0.09%
2021/09/08	8.2	14.59	5	14.74	14.65	3.2	1,135	0.28%
2021/09/07	10	14.83	2	15.08	15.05	8	1,132	0.71%
2021/09/06	2.1	14.61	1	14.80	15.00	1.1	1,135	0.10%
2021/09/03	4	14.88	5	14.90	14.95	-1	1,157	-0.09%
2021/09/02	7.3	14.77	25	14.75	14.50	-17.7	1,138	-1.55%
2021/08/31	1	15.20	3.2	15.22	15.20	-2.2	1,114	-0.20%
2021/08/30	1	15.50	0	0.00	15.40	1	1,127	0.09%
2021/08/27	8	15.54	1.1	15.60	15.60	6.9	1,143	0.60%
2021/08/26	0.1	15.15	2	15.25	15.05	-1.9	1,117	-0.17%
2021/08/25	0	0.00	2.1	15.23	15.25	-2.1	1,127	-0.18%
2021/08/24	0.1	14.95	0.6	14.95	15.10	-0.5	1,106	-0.04%
2021/08/23	21.1	15.02	16.1	15.17	14.85	5	1,122	0.44%
2021/08/20	11.1	14.50	14	14.80	15.00	-2.9	1,075	-0.27%
2021/08/19	13.1	14.46	28.2	14.77	14.80	-15.1	1,033	-1.46%
2021/08/18	173.1	14.34	165	14.44	14.95	8.1	980	0.82%	大買/大賣/
2021/08/17	17.2	14.50	18.1	14.61	14.85	-0.9	906	-0.09%
2021/08/16	9.8	13.55	6	13.30	13.50	3.8	866	0.43%
2021/08/13	3.1	14.40	3	14.55	14.30	0.1	898	0.01%
2021/08/12	1.1	14.50	0	0.00	14.55	1.1	941	0.12%
2021/08/11	0.2	14.62	2	14.25	14.45	-1.8	1,045	-0.18%
2021/08/10	0.2	14.71	9	14.65	14.60	-8.8	1,186	-0.74%
2021/08/09	1.6	14.74	1	14.80	14.70	0.6	1,334	0.04%
2021/08/06	1.2	15.01	1	15.10	14.90	0.2	1,364	0.01%
2021/08/05	1.2	14.97	1	15.10	15.05	0.2	1,396	0.01%
2021/08/04	0	0.00	4.5	15.00	14.90	-4.5	1,465	-0.30%
2021/08/03	0.5	14.94	0	0.00	14.80	0.5	1,531	0.03%
2021/08/02	1.1	14.90	0.1	14.80	14.80	1	1,575	0.06%
2021/07/30	2.6	14.99	0	0.00	14.85	2.6	1,596	0.17%
2021/07/29	2.1	14.86	1	14.95	15.10	1.1	1,642	0.07%
2021/07/28	4.1	14.77	3	14.65	14.75	1.1	1,699	0.07%
2021/07/27	9.8	14.80	1	14.80	14.70	8.8	1,836	0.48%
2021/07/26	2	15.10	0	15.40	15.05	2	2,092	0.10%
2021/07/23	3.8	15.20	3	15.20	15.20	0.8	2,285	0.04%
2021/07/22	2.3	14.96	1	15.00	14.75	1.3	2,494	0.05%
2021/07/21	7.3	15.03	5	15.26	14.80	2.3	2,672	0.08%
2021/07/20	3.7	15.35	6	15.43	15.30	-2.4	2,741	-0.09%
2021/07/19	3.4	15.57	0	0.00	15.65	3.4	2,793	0.12%
2021/07/16	1.9	15.72	4	15.60	15.55	-2.1	2,904	-0.07%
2021/07/15	2.8	15.83	6.9	15.29	15.80	-4.1	2,956	-0.14%
2021/07/14	18.7	15.34	1	15.25	15.20	17.7	3,040	0.58%
2021/07/13	12.1	15.69	8	15.94	15.55	4.1	3,195	0.13%
2021/07/12	5	16.21	9	16.27	16.20	-4	3,308	-0.12%
2021/07/09	8.1	16.38	0	0.00	16.40	8.1	3,341	0.24%
2021/07/08	2.2	16.60	14	16.55	16.60	-11.8	3,484	-0.34%
2021/07/07	2.2	16.51	0	0.00	16.50	2.2	3,807	0.06%
2021/07/06	1	16.70	0	0.00	16.60	1	4,000	0.02%
2021/07/05	8	16.69	6	16.62	16.60	2	4,163	0.05%
2021/07/02	11	16.74	4	16.76	16.70	7	4,219	0.17%
2021/07/01	9.9	16.92	10	16.88	16.60	-0.1	4,257	0.00%
2021/06/30	7	16.69	12	16.75	16.85	-5	4,287	-0.12%
2021/06/29	5.2	16.55	1	16.60	16.50	4.2	4,305	0.10%
2021/06/28	3	16.75	6	16.73	16.80	-3	4,356	-0.07%
2021/06/25	7.2	16.79	5	16.75	16.70	2.2	4,438	0.05%
2021/06/24	10	16.65	11	16.68	16.70	-1	4,534	-0.02%
2021/06/23	5.1	16.41	3	16.47	16.40	2.1	4,687	0.04%
2021/06/22	4	16.38	3	16.37	16.25	1	4,785	0.02%
2021/06/21	6	16.31	2	16.30	16.30	4	4,990	0.08%
2021/06/18	3	16.67	9	16.73	16.60	-6	5,022	-0.12%
2021/06/17	7.1	16.68	41	16.62	16.70	-33.9	5,102	-0.66%
2021/06/16	5.1	16.75	1	16.95	16.60	4.1	5,166	0.08%
2021/06/15	3.1	16.76	9	16.79	16.75	-5.9	5,237	-0.11%
2021/06/11	7.1	17.04	8	17.49	17.00	-0.9	5,258	-0.02%
2021/06/10	2.1	17.50	15.1	17.66	17.60	-13	5,305	-0.25%
2021/06/09	5.1	17.82	0.1	18.00	17.75	5	5,348	0.09%
2021/06/08	0	0.00	3	17.85	17.85	-3	5,350	-0.06%
2021/06/07	7	17.71	2	17.55	17.75	5	5,389	0.09%
2021/06/04	17.1	17.78	1	17.76	17.65	16	5,383	0.30%
2021/06/03	6	17.95	6	18.05	17.90	0	5,370	0.00%
2021/06/02	13.6	17.74	10.3	17.61	17.55	3.3	5,343	0.06%
2021/06/01	4	17.41	6	17.66	17.80	-2	5,332	-0.04%
2021/05/31	11.2	17.73	17	17.72	17.60	-5.8	5,320	-0.11%
2021/05/28	13	17.90	10	17.89	17.90	3	5,326	0.06%
2021/05/27	11	17.90	7	17.81	17.75	4	5,393	0.07%
2021/05/26	1	17.95	0	0.00	18.00	1	5,433	0.02%
2021/05/25	26.2	18.36	24	18.18	17.90	2.2	5,441	0.04%
2021/05/24	28	18.80	31	18.57	18.30	-3	5,433	-0.06%
2021/05/21	8	18.45	13.3	18.46	18.30	-5.3	5,405	-0.10%
2021/05/20	8.1	19.15	10	19.10	18.50	-1.9	5,395	-0.04%
2021/05/19	16.1	19.34	25	19.41	19.00	-8.9	5,360	-0.17%
2021/05/18	106.7	18.61	91	18.68	18.65	15.7	5,280	0.30%	大買/
2021/05/17	89	17.45	91	16.88	18.40	-2	5,173	-0.04%
2021/05/14	33	17.23	10.1	17.38	16.75	22.9	5,108	0.45%
2021/05/13	19.3	17.12	15	17.36	17.20	4.3	5,101	0.08%
2021/05/12	24.2	18.15	33.3	17.55	17.75	-9.1	5,076	-0.18%
2021/05/11	51.4	19.69	16.1	19.50	19.30	35.3	5,037	0.70%
2021/05/10	11	19.93	5	19.68	19.90	6	5,033	0.12%
2021/05/07	2	18.65	0	0.00	19.05	2	5,024	0.04%
2021/05/06	10	19.14	27	18.90	18.60	-17	5,021	-0.34%
2021/05/05	25	19.44	15.3	19.24	19.00	9.8	4,989	0.20%
2021/05/04	53	21.38	121	21.11	20.05	-68	4,945	-1.37%	大賣/
2021/05/03	53	22.65	42.4	22.59	22.15	10.6	4,820	0.22%
2021/04/29	126.1	22.72	70	22.36	21.95	56.1	4,577	1.23%	大買/
2021/04/28	82.3	23.00	58	23.10	22.60	24.3	4,399	0.55%
2021/04/27	24	22.19	24.5	22.42	22.75	-0.5	4,201	-0.01%
2021/04/26	51	21.78	24	21.84	21.85	27	4,033	0.67%
2021/04/23	20	21.63	15	21.51	21.55	5	4,004	0.12%
2021/04/22	21.4	22.37	28.5	22.08	20.90	-7.2	3,976	-0.18%
2021/04/21	6.5	22.22	46	22.35	22.40	-39.5	3,889	-1.01%
2021/04/20	78.5	22.75	17	22.26	22.05	61.5	3,888	1.58%
2021/04/19	41	22.54	72.6	22.66	23.10	-31.6	3,927	-0.81%
2021/04/16	2.6	21.78	11	21.70	22.00	-8.4	3,770	-0.22%
2021/04/15	52.5	20.81	5	20.87	20.80	47.5	3,669	1.29%
2021/04/14	18	21.72	61	21.70	20.75	-43	3,642	-1.18%
2021/04/13	156.6	21.76	184.7	21.69	21.25	-28.2	3,547	-0.79%	大買/大賣/
2021/04/12	116	21.45	74.5	22.23	22.40	41.5	3,242	1.28%	大買/
2021/04/09	26	20.08	50	20.18	20.40	-24	3,079	-0.78%
2021/04/08	27	19.37	12	19.31	19.40	15	2,949	0.51%
2021/04/07	2	19.25	4	19.30	19.45	-2	2,909	-0.07%
2021/04/06	19.1	19.09	20	19.10	19.05	-0.9	2,891	-0.03%
2021/04/01	8.2	19.61	8	19.41	19.30	0.2	2,960	0.01%
2021/03/31	11	19.57	9	19.51	19.70	2	2,945	0.07%
2021/03/30	4.2	19.61	18.1	19.77	19.55	-13.9	2,913	-0.48%
2021/03/29	33.6	20.27	16	20.28	20.15	17.6	2,865	0.61%
2021/03/26	22.1	20.44	51	20.25	20.50	-28.9	2,814	-1.03%
2021/03/25	38	19.98	51.2	19.91	19.85	-13.2	2,704	-0.49%
2021/03/24	29	19.91	71	19.59	19.75	-42	2,652	-1.58%
2021/03/23	16	18.35	2	18.80	18.70	14	2,537	0.55%
2021/03/22	15	18.30	7	18.40	18.75	8	2,803	0.29%
2021/03/19	15.1	18.31	15.1	18.22	18.50	0	2,936	0.00%
2021/03/18	2	18.93	2	18.95	18.85	0	2,916	0.00%
2021/03/17	13.1	18.94	17	19.04	18.60	-3.9	2,943	-0.13%
2021/03/16	15	19.12	9	19.16	19.20	6	2,973	0.20%
2021/03/15	15	18.50	11.5	18.60	18.80	3.5	2,913	0.12%
2021/03/12	2	18.40	2	18.35	18.40	0	2,877	0.00%
2021/03/11	13.1	18.36	24	18.36	18.45	-11	2,887	-0.38%
2021/03/10	25	17.91	2	17.85	17.80	23	2,866	0.80%
2021/03/09	8.1	17.78	2	17.75	17.75	6.1	2,873	0.21%
2021/03/08	2	17.85	0	0.00	17.85	2	2,892	0.07%
2021/03/05	5	17.92	0	0.00	18.00	5	2,898	0.17%
2021/03/04	1	18.00	0	0.00	18.05	1	2,904	0.03%
2021/03/03	8.1	18.21	11	18.25	18.25	-3	2,908	-0.10%
2021/03/02	21	18.91	16	18.76	18.60	5	2,900	0.17%
2021/02/26	2	18.45	4	18.99	18.40	-2	2,875	-0.07%
2021/02/25	0	18.50	3	18.70	18.70	-3	2,866	-0.10%
2021/02/24	3	18.76	3	18.55	18.50	0	2,976	0.00%
2021/02/23	11	18.60	13	18.58	18.60	-2	3,052	-0.07%
2021/02/22	0	18.00	4	18.49	18.60	-4	3,058	-0.13%
2021/02/19	1	18.15	6	17.86	18.10	-5	3,077	-0.16%
2021/02/18	1	17.90	0	0.00	18.00	1	3,100	0.03%
2021/02/17	14	18.30	2.5	18.21	17.90	11.5	3,155	0.36%
2021/02/05	1	18.25	4	18.63	18.85	-3	3,262	-0.09%
2021/02/04	1	17.85	0	0.00	18.40	1	3,217	0.03%
2021/02/03	1	17.95	2	18.03	18.00	-1	3,280	-0.03%
2021/02/02	0.1	18.35	4	18.65	18.05	-4	3,296	-0.12%
2021/02/01	12.2	16.80	9.1	17.33	18.30	3.1	3,322	0.09%
2021/01/29	4	17.64	3	17.77	17.65	1	3,269	0.03%
2021/01/28	4	17.75	0	18.40	17.65	4	3,250	0.12%
2021/01/27	5	17.94	2	18.03	18.10	3	3,251	0.09%
2021/01/26	1	17.90	7	17.90	17.90	-6	3,252	-0.18%
2021/01/25	1	18.55	2	18.53	18.30	-1	3,297	-0.03%
2021/01/22	3	18.12	6	18.25	18.10	-3	3,291	-0.09%
2021/01/21	13	18.56	7	18.53	18.25	6	3,284	0.18%
2021/01/20	12	19.18	12	19.23	18.90	0	3,279	0.00%
2021/01/19	0	0.00	2	19.05	19.05	-2	3,265	-0.06%
2021/01/18	18	19.48	16	19.38	19.10	2	3,261	0.06%
2021/01/15	0	18.35	11.1	18.62	18.85	-11	3,220	-0.34%
2021/01/14	8.1	18.85	15	18.82	18.80	-6.9	3,204	-0.22%
2021/01/13	4.1	19.34	30	19.41	19.10	-26	3,186	-0.82%
2021/01/12	36	19.72	52	19.59	20.15	-16	3,178	-0.50%
2021/01/11	4	18.86	40	18.85	18.85	-36	3,057	-1.18%
2021/01/08	7	18.99	9	19.07	19.25	-2	3,088	-0.06%
2021/01/07	0	0.00	1	19.60	19.30	-1	3,077	-0.03%
2021/01/06	10	19.36	37	19.41	19.15	-27	3,111	-0.87%
2021/01/05	0.1	19.80	3	19.55	19.50	-2.9	3,097	-0.10%
2021/01/04	11	19.72	46	19.70	19.55	-35	3,098	-1.13%
2020/12/31	4	19.88	9	19.86	19.90	-5	3,077	-0.16%
2020/12/30	5.2	19.89	4	19.91	19.80	1.2	3,051	0.04%
2020/12/29	29	20.00	32	20.04	19.95	-3	3,045	-0.10%
2020/12/28	69	20.33	130.1	20.27	20.25	-61.1	3,085	-1.98%	大賣/
2020/12/25	41	19.63	42	19.70	19.50	-1	3,004	-0.03%
2020/12/24	28	20.00	34	19.93	19.85	-6	3,006	-0.20%
2020/12/23	21.1	19.83	43.2	19.87	19.65	-22.1	2,999	-0.74%
2020/12/22	55	19.99	47.2	19.94	20.30	7.8	3,028	0.26%
2020/12/21	34	19.79	28	19.89	20.00	6	3,008	0.20%
2020/12/18	25	19.44	47	19.36	19.35	-22	2,988	-0.74%
2020/12/17	43	19.79	54	19.75	19.15	-11	2,971	-0.37%
2020/12/16	199	20.80	188	20.78	20.20	11	2,965	0.37%	大買/大賣/
2020/12/15	95.1	20.37	115.6	20.32	20.95	-20.5	2,760	-0.74%	大賣/
2020/12/14	56	19.28	18	19.01	19.05	38	2,557	1.49%
2020/12/11	119	19.27	144.1	19.34	19.45	-25.1	2,546	-0.98%	大買/大賣/
2020/12/10	1	18.65	15	18.67	18.90	-14	2,505	-0.56%
2020/12/09	10	18.17	2	18.33	18.10	8	2,535	0.32%
2020/12/08	10.1	18.08	16	18.13	18.30	-5.9	2,670	-0.22%
2020/12/07	40	17.73	11	17.72	17.70	29	2,679	1.08%
2020/12/04	21.1	17.88	5	18.05	17.85	16.1	2,670	0.60%
2020/12/03	10	18.11	1	18.13	18.10	9	2,658	0.34%
2020/12/02	9	18.48	13	18.48	18.30	-4	2,700	-0.15%
2020/12/01	22	18.79	1	18.70	18.60	21	2,694	0.78%
2020/11/30	10	18.87	10	19.01	18.80	0	2,707	0.00%
2020/11/27	6	18.85	27	19.03	19.10	-21	2,711	-0.77%
2020/11/26	6	18.80	7	18.99	18.75	-1	2,714	-0.04%
2020/11/25	28	18.61	42	18.90	18.80	-14	2,711	-0.52%
2020/11/24	7	19.21	22	19.23	18.90	-15	2,680	-0.56%
2020/11/23	101.3	20.17	65	19.97	19.85	36.3	2,658	1.37%	大買/
2020/11/20	31	19.49	52	19.59	19.70	-21	2,542	-0.83%
2020/11/19	35	19.01	73	18.76	18.90	-38	2,453	-1.55%
2020/11/18	12	18.63	33.1	18.46	18.65	-21.1	2,446	-0.86%
2020/11/17	14	17.83	9	17.88	17.85	5	2,402	0.21%
2020/11/16	46.1	18.31	60	18.03	17.90	-13.9	2,418	-0.57%
2020/11/13	62.3	19.66	63	19.30	19.15	-0.8	2,358	-0.03%
2020/11/12	1	17.80	7	18.02	18.15	-6	2,237	-0.27%
2020/11/11	28.2	17.79	16	17.80	17.75	12.2	2,225	0.55%
2020/11/10	4	18.69	7.1	18.72	18.70	-3.1	2,179	-0.14%
2020/11/09	19.1	19.05	28	19.06	18.75	-9	2,198	-0.41%
2020/11/06	5	18.82	1	18.70	18.75	4	2,174	0.18%
2020/11/05	1	18.90	2	18.75	18.75	-1	2,235	-0.04%
2020/11/04	2	18.85	19	18.73	18.75	-17	2,264	-0.75%
2020/11/03	18	18.79	13	18.65	18.75	5	2,286	0.22%
2020/11/02	79	18.98	51	18.90	18.80	28	2,345	1.19%
2020/10/30	11	18.18	31	18.25	18.25	-20	2,348	-0.85%
2020/10/29	29	18.46	1	18.40	18.25	28	2,449	1.14%
2020/10/28	0	0.00	11	18.49	18.15	-11	2,475	-0.44%
2020/10/27	14	18.36	17	18.36	18.25	-3	2,476	-0.12%
2020/10/26	5	18.28	3	18.30	18.35	2	2,490	0.08%
2020/10/23	6	18.19	3	18.30	18.30	3	2,500	0.12%
2020/10/22	0	0.00	6	18.31	18.30	-6	2,523	-0.24%
2020/10/21	4	18.39	3	18.43	18.40	1	2,550	0.04%
2020/10/20	17	18.87	9	18.81	18.50	8	2,598	0.31%
2020/10/19	3	18.45	7	18.55	18.60	-4	2,567	-0.16%
2020/10/16	12	18.67	20	18.86	18.55	-8	2,577	-0.31%
2020/10/15	11	18.75	16	18.82	18.65	-5	2,567	-0.19%
2020/10/14	3	18.82	12	18.81	18.85	-9	2,604	-0.35%
2020/10/13	20	18.57	44	18.68	18.30	-24	2,627	-0.91%
2020/10/12	38	17.86	5	17.80	17.95	33	2,660	1.24%
2020/10/08	11	18.69	5	18.34	18.35	6	2,716	0.22%
2020/10/07	7	18.80	3	18.77	18.75	4	2,961	0.14%
2020/10/06	2	18.75	6	18.90	18.90	-4	3,194	-0.13%
2020/10/05	20	19.33	16	19.23	18.75	4	3,386	0.12%
2020/09/30	13	17.97	36	18.18	18.30	-23	3,427	-0.67%
2020/09/29	14	17.85	18	17.97	17.75	-4	3,556	-0.11%
2020/09/28	11	18.45	78	18.15	18.35	-67	3,680	-1.82%
2020/09/25	98	18.14	62	18.23	17.80	36	3,685	0.98%
2020/09/24	30	19.51	23	19.44	19.40	7	3,639	0.19%
2020/09/23	11	19.89	11	20.01	19.85	0	3,632	0.00%
2020/09/22	27	19.79	13	19.83	19.70	14	3,625	0.39%
2020/09/21	35	20.92	33	20.96	20.35	2	3,634	0.06%
2020/09/18	41	21.01	99	20.68	20.95	-58	3,644	-1.59%
2020/09/17	24	19.78	10	19.82	19.70	14	3,594	0.39%
2020/09/16	13	19.97	40.1	20.14	19.80	-27.1	3,606	-0.75%
2020/09/15	43	20.33	39.3	20.26	20.20	3.7	3,593	0.10%
2020/09/14	52	20.95	28	21.00	21.10	24	3,573	0.67%
2020/09/11	68	20.74	108	20.77	20.55	-40	3,521	-1.14%	大賣/
2020/09/10	4	19.79	41	19.89	19.60	-37	3,441	-1.08%
2020/09/09	14	19.54	24	19.48	19.45	-10	3,435	-0.29%
2020/09/08	10	19.71	6	19.67	19.65	4	3,470	0.12%
2020/09/07	42	19.63	88	19.80	19.75	-46	3,532	-1.30%
2020/09/04	34	19.98	52	20.00	19.90	-18	3,574	-0.50%
2020/09/03	25	20.20	38	20.41	20.00	-13	3,616	-0.36%
2020/09/02	47	20.24	7	20.51	20.20	40	3,693	1.08%
2020/09/01	31	20.35	10	20.46	20.35	21	3,830	0.55%
2020/08/31	1	20.70	21	20.83	20.60	-20	3,946	-0.51%
2020/08/28	10	20.59	19	20.84	20.40	-9	4,048	-0.22%
2020/08/27	34	20.55	10	20.53	20.35	24	4,134	0.58%
2020/08/26	3	20.93	7	20.90	20.95	-4	4,272	-0.09%
2020/08/25	7	21.30	15	21.28	21.15	-8	4,341	-0.18%
2020/08/24	10	21.12	31	21.28	21.05	-21	4,433	-0.47%
2020/08/21	24.3	20.81	28	20.60	20.60	-3.7	4,470	-0.08%
2020/08/20	63	20.26	58.2	20.38	20.25	4.8	4,634	0.10%
2020/08/19	7	21.38	19	21.61	21.20	-12	4,621	-0.26%
2020/08/18	19	21.78	5	21.71	21.60	14	4,702	0.30%
2020/08/17	17.5	22.30	19.8	22.26	22.25	-2.3	4,695	-0.05%
2020/08/14	25.4	22.56	47	22.31	22.85	-21.6	4,694	-0.46%
2020/08/13	29.1	21.41	68	21.63	21.10	-38.9	4,703	-0.83%
2020/08/12	19	22.72	51	22.68	22.50	-32	4,683	-0.68%
2020/08/11	30	24.12	68	23.99	23.40	-38	4,660	-0.82%
2020/08/10	44	24.40	30	24.30	24.60	14	4,598	0.30%
2020/08/07	44	24.78	22.1	24.80	24.95	21.9	4,575	0.48%
2020/08/06	64	25.26	62	25.15	25.25	2	4,614	0.04%
2020/08/05	46	24.83	70.9	24.80	24.50	-24.9	4,564	-0.55%
2020/08/04	109.1	23.98	108	24.26	25.35	1.1	4,511	0.02%	大買/大賣/
2020/08/03	22	22.48	77	23.17	23.45	-55	4,407	-1.25%
2020/07/31	16	21.12	13	21.18	21.35	3	4,391	0.07%
2020/07/30	12	20.60	58	20.89	21.30	-46	4,397	-1.05%
2020/07/29	37	20.30	14	20.61	20.30	23	4,400	0.52%
2020/07/28	34	20.25	83	20.26	20.00	-49	4,394	-1.12%
2020/07/27	45	21.31	18	21.04	20.85	27	4,375	0.62%
2020/07/24	19	22.61	55	22.19	22.15	-36	4,447	-0.81%
2020/07/23	11	21.12	16	21.19	21.20	-5	4,404	-0.11%
2020/07/22	56	21.16	45	21.13	21.10	11	4,403	0.25%
2020/07/21	45	21.35	45	21.33	21.15	0	4,420	0.00%
2020/07/20	44	21.22	76	20.72	21.90	-32	4,396	-0.73%
2020/07/17	83	21.47	124	21.64	21.20	-41	4,348	-0.94%	大賣/
2020/07/16	73	24.45	86.4	24.16	23.40	-13.4	4,339	-0.31%
2020/07/15	97	25.87	61	26.01	25.40	36	4,267	0.84%
2020/07/14	155.5	26.42	214.1	26.55	26.00	-58.6	4,199	-1.39%	大買/大賣/
2020/07/13	288	26.03	45	26.00	26.10	243	3,954	6.15%	大買/鉅額交易
2020/07/10	155	21.35	269.4	21.17	23.75	-114.4	3,756	-3.05%	大買/大賣/鉅額交易
2020/07/09	130	21.83	217.8	21.89	21.60	-87.8	3,552	-2.47%	大買/大賣/
2020/07/08	208	24.46	298.1	24.47	23.95	-90.1	3,442	-2.62%	大買/大賣/
2020/07/07	236	29.05	226	27.77	26.60	10	3,295	0.30%	大買/大賣/
2020/07/06	63	28.49	11	28.45	28.55	52	3,152	1.65%
2020/07/03	54.4	29.13	7	28.62	28.75	47.4	3,125	1.52%
2020/07/02	31	29.57	12	29.69	29.15	19	3,104	0.61%
2020/07/01	26.1	28.99	13	28.77	29.05	13.1	3,083	0.42%
2020/06/30	62	27.86	19	27.71	28.00	43	3,061	1.40%
2020/06/29	78	27.37	58	25.98	27.20	20	3,016	0.66%
2020/06/24	36	27.46	125	27.44	27.25	-89	2,918	-3.05%	大賣/
2020/06/23	43	30.35	36	31.16	30.25	7	2,867	0.24%
2020/06/22	48	33.90	14	34.17	33.60	34	2,844	1.20%
2020/06/19	84.3	34.74	25	33.53	35.85	59.3	2,822	2.10%
2020/06/18	52.3	35.49	21	35.70	35.85	31.3	2,796	1.12%
2020/06/17	164	31.16	14.1	31.50	32.65	149.9	2,761	5.43%	大買/鉅額交易
2020/06/16	35	29.60	26	29.70	29.70	9	2,697	0.33%
2020/06/15	46.2	26.98	57	26.97	27.00	-10.8	2,686	-0.40%
2020/06/12	91	23.42	126	22.78	24.55	-35	2,639	-1.33%	大賣/
2020/06/11	149	22.47	49	22.69	22.60	100	2,568	3.89%	大買/
2020/06/10	76	20.75	55	20.94	21.30	21	2,491	0.84%
2020/06/09	136	20.79	106	20.44	20.75	30	2,436	1.23%	大買/大賣/
2020/06/08	172	20.51	89	20.70	21.05	83	2,351	3.53%	大買/
2020/06/05	118.1	18.39	62	18.73	19.15	56.1	2,193	2.56%	大買/
2020/06/04	163.4	16.88	108	16.75	17.50	55.4	2,065	2.68%	大買/大賣/
2020/06/03	113	16.63	47	16.69	16.70	66	1,946	3.39%	大買/
2020/06/02	198.1	16.00	73	16.07	16.05	125.1	1,837	6.81%	大買/鉅額交易
2020/06/01	110	15.04	19.1	15.08	15.10	90.9	1,673	5.43%	大買/
2020/05/29	70	12.62	82	13.45	13.75	-12	1,583	-0.76%
2020/05/28	84	12.72	66	12.59	12.60	18	1,472	1.22%
2020/05/27	288.5	13.47	34	13.27	13.00	254.5	1,411	18.04%	大買/鉅額交易
2020/05/26	79	12.50	6	12.50	12.50	73	1,229	5.94%
2020/05/25	100	11.24	2	10.98	11.40	98	1,195	8.20%
2020/05/22	23	10.35	0	0.00	10.40	23	1,098	2.09%
2020/05/21	21	10.52	4	10.54	10.40	17	1,080	1.57%
2020/05/20	5	10.49	15	10.00	10.45	-10	1,054	-0.95%
2020/05/19	9	10.16	1	10.40	10.05	8	1,000	0.80%
2020/05/18	0	0.00	1	10.10	10.10	-1	979	-0.10%
2020/05/13	0	0.00	3	10.47	10.45	-3	933	-0.32%
2020/05/12	1	9.60	1	9.80	9.95	0	852	0.00%
2020/05/08	12	9.93	5	9.76	9.72	7	813	0.86%
2020/05/07	2	9.76	1	9.64	9.72	1	805	0.12%
2020/05/06	1	9.48	201	9.49	9.30	-200	783	-25.53%	大賣/鉅額交易
2020/05/05	23	10.05	3	9.93	9.91	20	762	2.62%
2020/05/04	137	10.40	0	0.00	10.05	137	735	18.63%	大買/鉅額交易
2020/04/30	11	10.52	2	10.65	10.75	9	724	1.24%
2020/04/29	45	10.03	3.1	10.32	10.80	41.9	708	5.91%
2020/04/27	6	10.03	0	0.00	9.93	6	590	1.02%
2020/04/23	0	0.00	1	9.41	9.50	-1	529	-0.19%
2020/04/22	0	0.00	1	9.50	9.49	-1	517	-0.19%
2020/04/21	1	9.27	0	0.00	9.54	1	508	0.20%
2020/04/20	1	9.40	0	0.00	9.31	1	444	0.23%
2020/04/16	2	9.10	1	9.11	9.13	1	431	0.23%
2020/04/15	11	8.80	11	8.73	9.02	0	414	0.00%
2020/03/24	0	0.00	1	7.10	7.50	-1	306	-0.33%
2020/03/23	0	0.00	2	6.83	6.88	-2	292	-0.68%
2020/03/20	0	0.00	1	6.26	6.60	-1	284	-0.35%
2020/03/16	1	7.02	0	0.00	7.11	1	240	0.42%
2020/03/12	0	0.00	2	6.74	7.07	-2	201	-0.99%
2020/02/27	1	7.62	0	0.00	7.53	1	170	0.59%
2020/02/11	0	0.00	2	7.82	7.81	-2	170	-1.17%
2020/02/07	2	7.92	0	0.00	7.92	2	171	1.17%
2020/01/30	2	8.00	0	0.00	7.84	2	159	1.25%
2020/01/03	0.1	8.60	0	0.00	8.53	0.1	169	0.07%
2019/12/18	0	0.00	1	8.58	8.57	-1	177	-0.56%
2019/12/13	0.1	8.48	0	0.00	8.40	0.1	177	0.07%
2019/12/05	0	0.00	11	8.38	8.38	-11	182	-6.02%
2019/11/21	0	0.00	0.8	8.43	8.37	-0.8	201	-0.40%
2019/10/25	1	8.44	0	0.00	8.43	1	224	0.45%
2019/10/18	1	8.47	0	0.00	8.47	1	248	0.40%
2019/10/15	1	8.48	0	0.00	8.47	1	270	0.37%
2019/10/09	1	8.42	0	0.00	8.42	1	261	0.38%
2019/10/03	2	8.53	0	0.00	8.53	2	264	0.75%
2019/10/01	1	8.54	0	0.00	8.54	1	267	0.37%
2019/09/27	1	8.51	0	0.00	8.51	1	268	0.37%
2019/09/25	2	8.56	0	0.00	8.56	2	258	0.77%
2019/09/18	3	8.58	0	0.00	8.58	3	248	1.21%
2019/09/17	1	8.60	0	0.00	8.61	1	244	0.41%
2019/09/03	0	0.00	0.2	8.86	8.74	-0.2	238	-0.08%
2019/08/30	1	8.75	0	0.00	8.79	1	236	0.42%
2019/08/16	0	0.00	2	8.59	8.56	-2	213	-0.94%
2019/08/13	2	8.95	0	0.00	8.84	2	210	0.95%
2019/08/02	0	0.00	2	8.94	8.91	-2	211	-0.95%
2019/08/01	0	0.00	4	9.16	9.08	-4	206	-1.94%
2019/07/29	2	9.44	0	0.00	9.27	2	201	0.99%
2019/07/23	2	9.64	0	0.00	9.65	2	196	1.02%
2019/07/19	0	0.00	10	9.80	9.80	-10	205	-4.86%
2019/07/17	2	9.32	0	0.00	9.50	2	192	1.04%
2019/06/28	5	9.35	0	0.00	9.42	5	390	1.28%
2019/06/26	1	9.35	0	0.00	9.42	1	391	0.26%
2019/06/25	3	9.42	0	0.00	9.39	3	389	0.77%
2019/06/24	1	9.45	0	0.00	9.48	1	389	0.26%
2019/06/19	2	9.35	0	0.00	9.34	2	395	0.51%
2019/06/13	0	0.00	10	9.14	9.18	-10	400	-2.50%
2019/05/24	5	9.30	0	0.00	9.25	5	440	1.14%
2019/05/22	0	0.00	1	9.33	9.33	-1	443	-0.23%
2019/05/21	1	9.35	0	0.00	9.43	1	445	0.22%
2019/05/15	3	9.79	0	0.00	9.75	3	438	0.68%
2019/05/09	1	9.97	0	0.00	9.93	1	430	0.23%
2019/04/30	2	10.15	0	0.00	10.25	2	419	0.48%
2019/04/25	1	10.60	11	10.50	10.50	-10	409	-2.44%
2019/04/19	5	10.10	0	0.00	10.10	5	373	1.34%
2019/04/17	5	10.35	0	0.00	10.35	5	360	1.39%
2019/04/11	10	10.05	10	10.80	10.25	0	341	0.00%
2019/04/09	0	0.00	1	9.89	9.88	-1	230	-0.43%
2019/04/08	4	9.99	0	0.00	9.89	4	229	1.75%
2019/04/01	0	0.00	5	9.44	9.39	-5	195	-2.56%
2019/03/28	5	9.31	0	0.00	9.31	5	191	2.62%
2019/01/22	0	0.00	4	9.26	9.23	-4	226	-1.77%
2019/01/16	0	0.00	1	9.13	9.11	-1	247	-0.40%
2018/12/28	4	9.04	0	0.00	9.08	4	302	1.32%
2018/12/07	0	0.00	5	9.54	9.58	-5	363	-1.38%
2018/12/06	5	9.42	0	0.00	9.44	5	374	1.33%
2018/12/05	0	0.00	1	10.55	9.85	-1	373	-0.27%
2018/11/19	0	0.00	20	10.35	10.00	-20	448	-4.46%
2018/11/12	1	9.03	0	0.00	9.04	1	629	0.16%
2018/10/30	11	8.71	1	8.66	8.63	10	636	1.57%
2018/10/26	5	9.01	0	0.00	8.90	5	630	0.79%
2018/10/16	1	10.05	0	0.00	9.78	1	633	0.16%
2018/10/15	0	0.00	1	9.75	9.73	-1	634	-0.16%
2018/10/12	1	9.35	0	0.00	9.70	1	640	0.16%
2018/10/09	5	10.00	0	0.00	10.05	5	619	0.81%
2018/09/03	0	0.00	2	11.20	11.00	-2	1,085	-0.18%
2018/08/28	4	11.51	3	11.67	11.35	1	1,123	0.09%
2018/08/27	0	0.00	5	11.15	11.25	-5	1,108	-0.45%
2018/08/24	5	11.30	14	11.48	11.20	-9	1,108	-0.81%
2018/08/23	25	12.15	24	11.79	11.60	1	1,095	0.09%
2018/08/22	2	11.43	0	0.00	12.15	2	993	0.20%
2018/08/03	0	0.00	1	10.70	11.00	-1	949	-0.11%
2018/07/10	0	0.00	1	10.75	10.75	-1	1,008	-0.10%
2018/07/09	0	0.00	3	10.55	10.55	-3	1,010	-0.30%
2018/07/05	2	10.60	0	0.00	10.65	2	1,035	0.19%
2018/07/02	0	0.00	2	11.00	10.90	-2	1,088	-0.18%
2018/06/29	10	11.10	0	0.00	10.90	10	1,116	0.90%
2018/06/28	2	10.85	0	0.00	10.85	2	1,114	0.18%
2018/06/27	2	10.90	2	10.85	11.05	0	1,112	0.00%
2018/06/26	2	10.85	0	0.00	10.65	2	1,106	0.18%
2018/06/22	0	0.00	2	11.55	11.75	-2	1,078	-0.19%
2018/06/21	1	11.80	1	11.90	11.65	0	1,062	0.00%
2018/06/20	1	12.10	0	0.00	12.00	1	1,052	0.09%
2018/06/19	2	12.73	0	0.00	12.55	2	1,025	0.20%
2018/06/15	0	0.00	1	13.00	12.60	-1	986	-0.10%
2018/06/14	2	13.45	0	0.00	13.55	2	870	0.23%
2018/06/13	1	12.00	0	0.00	12.35	1	687	0.15%
2018/06/08	0	0.00	1	11.25	11.20	-1	659	-0.15%
2018/06/07	0	0.00	1	11.30	11.30	-1	664	-0.15%
2018/06/06	1	11.60	0	0.00	11.75	1	660	0.15%
2018/06/05	1	11.75	1	11.70	11.90	0	648	0.00%
2018/06/04	1	11.25	1	11.25	11.30	0	620	0.00%
2018/06/01	1	11.10	5	11.00	11.05	-4	616	-0.65%
2018/05/10	1	10.00	0	0.00	10.00	1	668	0.15%
2018/05/02	2	9.92	2	9.90	9.95	0	770	0.00%
2018/04/30	1	11.00	0	0.00	10.95	1	737	0.14%
2018/04/23	2	11.65	0	0.00	11.70	2	876	0.23%
2018/04/12	2	11.80	1	12.15	11.95	1	1,178	0.08%
2018/04/09	4	12.98	2	12.50	12.70	2	1,255	0.16%
2018/04/02	1	12.45	1	12.25	12.45	0	1,210	0.00%
2018/03/13	1	12.10	0	0.00	12.05	1	1,177	0.08%
2018/03/01	0	0.00	1	11.85	11.85	-1	1,367	-0.07%
2018/02/27	1	11.85	0	0.00	11.85	1	1,366	0.07%
2018/02/23	1	12.35	0	0.00	12.20	1	1,349	0.07%
2018/01/31	0	0.00	1	12.80	12.90	-1	1,323	-0.08%
2018/01/29	3	13.63	2	13.35	13.20	1	1,316	0.08%
2018/01/26	0	0.00	1	13.50	13.60	-1	1,275	-0.08%
2018/01/24	1	12.85	0	0.00	12.85	1	1,232	0.08%
2018/01/23	0	0.00	3	12.80	12.80	-3	1,224	-0.25%
2018/01/22	3	12.90	0	0.00	13.00	3	1,200	0.25%
2018/01/15	0	0.00	1	12.90	13.00	-1	1,099	-0.09%
2018/01/12	0	0.00	1	12.85	12.85	-1	1,064	-0.09%
2018/01/10	2	13.00	2	13.13	13.20	0	1,223	0.00%
2018/01/09	2	12.80	0	0.00	12.75	2	1,182	0.17%
2018/01/08	0	0.00	1	12.50	12.50	-1	1,054	-0.09%