錸德 (2349)-國泰-敦南券商分點個股進出

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

錸德

(2349)

可現股當沖

股價
16.45
漲跌
▲0.30
漲幅
+1.86%
成交量
69,635張
產業
上市光電類股
346人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

錸德 (2349)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
2024/11/20	3,357.6	16.98	3,743.8	16.79	16.15	-386.2	26,101	-1.48%	大買/大賣/鉅額交易
2024/11/19	3,580.3	16.38	2,899.2	16.11	16.10	681.1	25,968	2.62%	大買/大賣/鉅額交易
2024/11/18	952.5	16.13	2,231.9	16.58	16.85	-1,279.4	25,029	-5.11%	大買/大賣/鉅額交易
2024/11/15	555.5	15.22	814.3	15.25	15.35	-258.8	24,155	-1.07%	大買/大賣/鉅額交易
2024/11/14	778.2	14.91	858.3	14.91	14.95	-80.1	23,984	-0.33%	大買/大賣/
2024/11/13	3,258.2	15.21	2,987.8	15.20	14.65	270.4	23,794	1.14%	大買/大賣/鉅額交易
2024/11/12	672.8	14.29	1,110.7	14.44	14.95	-437.9	22,816	-1.92%	大買/大賣/鉅額交易
2024/11/11	283	13.57	262	13.57	13.60	21	22,371	0.09%	大買/大賣/
2024/11/08	197.5	14.07	110.7	14.13	14.00	86.8	22,474	0.39%	大買/大賣/
2024/11/07	45.2	14.38	74.2	14.38	14.25	-29	23,080	-0.13%
2024/11/06	89.2	14.24	79.3	14.27	14.20	9.9	23,878	0.04%
2024/11/05	84.9	14.37	102.4	14.38	14.35	-17.5	24,160	-0.07%	大賣/
2024/11/04	220.6	14.29	129.1	14.27	14.20	91.5	24,894	0.37%	大買/大賣/
2024/11/01	152.2	14.23	227.4	14.28	14.45	-75.2	25,182	-0.30%	大買/大賣/
2024/10/30	192.5	14.40	181.1	14.39	14.35	11.5	26,054	0.04%	大買/大賣/
2024/10/29	260.8	14.61	100.3	14.66	14.60	160.5	27,406	0.59%	大買/鉅額交易
2024/10/28	227.7	14.84	148.9	14.83	14.85	78.8	28,807	0.27%	大買/大賣/
2024/10/25	115.7	15.04	144.9	15.05	15.05	-29.1	31,241	-0.09%	大買/大賣/
2024/10/24	276.7	15.16	161.6	15.12	15.05	115.1	31,632	0.36%	大買/大賣/鉅額交易
2024/10/23	192.4	15.48	243.4	15.43	15.30	-51	32,427	-0.16%	大買/大賣/
2024/10/22	199.4	15.23	93.8	15.24	15.20	105.6	32,538	0.32%	大買/鉅額交易
2024/10/21	91.6	15.33	101.5	15.33	15.35	-9.9	32,614	-0.03%	大賣/
2024/10/18	247.7	15.42	137.7	15.33	15.25	110	32,625	0.34%	大買/大賣/鉅額交易
2024/10/17	270.5	15.61	267.4	15.62	15.60	3.1	32,606	0.01%	大買/大賣/
2024/10/16	226.9	15.60	397.4	15.66	15.55	-170.5	32,593	-0.52%	大買/大賣/鉅額交易
2024/10/15	256.4	15.34	179.3	15.29	15.20	77.1	32,544	0.24%	大買/大賣/
2024/10/14	527	15.34	614.3	15.29	15.25	-87.2	32,664	-0.27%	大買/大賣/
2024/10/11	425.1	15.57	489.3	15.55	15.45	-64.2	32,779	-0.20%	大買/大賣/
2024/10/09	137.5	15.67	149.2	15.71	15.45	-11.7	33,188	-0.04%	大買/大賣/
2024/10/08	238.9	15.92	263.3	15.88	15.85	-24.4	33,322	-0.07%	大買/大賣/
2024/10/07	565.3	16.25	503.1	16.18	16.25	62.2	34,088	0.18%	大買/大賣/
2024/10/04	409.9	16.17	597.7	16.24	16.00	-187.8	34,036	-0.55%	大買/大賣/鉅額交易
2024/10/01	147.3	16.05	137.7	16.03	15.95	9.6	34,173	0.03%	大買/大賣/
2024/09/30	641.9	16.14	548.7	16.10	16.05	93.2	34,735	0.27%	大買/大賣/
2024/09/27	383.3	16.36	512.2	16.26	16.15	-128.9	35,346	-0.36%	大買/大賣/鉅額交易
2024/09/26	620	16.58	643.5	16.53	16.30	-23.4	37,465	-0.06%	大買/大賣/
2024/09/25	504	16.59	538.1	16.46	16.40	-34.2	37,883	-0.09%	大買/大賣/
2024/09/24	1,210.7	16.66	912.1	16.54	16.65	298.6	38,183	0.78%	大買/大賣/鉅額交易
2024/09/23	671.9	16.48	1,079.7	16.63	17.00	-407.8	38,137	-1.07%	大買/大賣/鉅額交易
2024/09/20	927.8	16.38	1,053.6	16.21	16.10	-125.8	37,635	-0.33%	大買/大賣/鉅額交易
2024/09/19	962.2	16.75	921	16.65	16.50	41.2	37,307	0.11%	大買/大賣/
2024/09/18	1,349.7	16.76	1,472.3	16.73	16.45	-122.6	36,976	-0.33%	大買/大賣/鉅額交易
2024/09/16	2,431.3	16.58	2,159.7	16.61	16.20	271.6	36,342	0.75%	大買/大賣/鉅額交易
2024/09/13	163.5	15.27	495.6	15.66	16.00	-332.1	35,116	-0.95%	大買/大賣/鉅額交易
2024/09/12	326.4	14.64	238	14.63	14.55	88.4	34,905	0.25%	大買/大賣/
2024/09/11	312.9	14.76	404	14.75	14.55	-91.1	34,741	-0.26%	大買/大賣/
2024/09/10	375.7	15.13	229.7	15.04	14.85	146	34,554	0.42%	大買/大賣/鉅額交易
2024/09/09	286.6	15.11	358.9	15.15	15.30	-72.3	34,305	-0.21%	大買/大賣/
2024/09/06	341.3	15.56	186.1	15.59	15.45	155.2	34,158	0.45%	大買/大賣/鉅額交易
2024/09/05	455.5	16.05	413.6	16.04	15.60	41.9	34,037	0.12%	大買/大賣/
2024/09/04	639.5	15.82	535.4	15.77	15.80	104.2	33,838	0.31%	大買/大賣/鉅額交易
2024/09/03	681.3	16.70	590.1	16.65	16.45	91.2	33,580	0.27%	大買/大賣/
2024/09/02	1,352.9	17.00	1,708	17.06	16.65	-355.1	33,370	-1.06%	大買/大賣/鉅額交易
2024/08/30	573.6	17.05	618.2	16.99	16.70	-44.6	32,770	-0.14%	大買/大賣/
2024/08/29	300.9	17.27	365.6	17.30	17.15	-64.7	32,629	-0.20%	大買/大賣/
2024/08/28	807	17.33	878.9	17.38	17.40	-71.9	32,528	-0.22%	大買/大賣/
2024/08/27	763.5	17.17	867	17.16	17.40	-103.6	32,358	-0.32%	大買/大賣/鉅額交易
2024/08/26	1,804.1	17.64	1,632.1	17.56	17.45	172.1	32,029	0.54%	大買/大賣/鉅額交易
2024/08/23	4,856.5	17.53	4,821.5	17.54	17.40	35	31,488	0.11%	大買/大賣/
2024/08/22	9,863	18.53	7,874.1	18.05	17.00	1,988.9	29,993	6.63%	大買/大賣/鉅額交易
2024/08/21	2,293.7	17.56	2,955.6	18.10	18.50	-661.9	26,048	-2.54%	大買/大賣/鉅額交易
2024/08/20	671	16.15	1,562.9	16.30	16.85	-891.9	24,717	-3.61%	大買/大賣/鉅額交易
2024/08/19	380.6	15.34	388.3	15.42	15.35	-7.7	24,143	-0.03%	大買/大賣/
2024/08/16	405.3	15.42	396.4	15.48	15.25	8.9	23,929	0.04%	大買/大賣/
2024/08/15	424.9	15.46	667.9	15.53	15.30	-243	23,764	-1.02%	大買/大賣/鉅額交易
2024/08/14	831.9	15.41	702.4	15.41	15.45	129.5	23,591	0.55%	大買/大賣/鉅額交易
2024/08/13	437.8	15.26	448.6	15.30	15.35	-10.8	23,680	-0.05%	大買/大賣/
2024/08/12	571.5	15.45	643.6	15.53	15.25	-72.1	23,694	-0.30%	大買/大賣/
2024/08/09	1,545.2	16.07	1,363.8	15.88	15.30	181.4	23,419	0.77%	大買/大賣/鉅額交易
2024/08/08	1,849.2	15.87	1,506.1	15.94	15.60	343.1	22,763	1.51%	大買/大賣/鉅額交易
2024/08/07	360.3	15.04	861.6	15.34	15.60	-501.3	21,948	-2.28%	大買/大賣/鉅額交易
2024/08/06	1,048.2	14.73	1,060.2	14.46	14.20	-11.9	21,620	-0.06%	大買/大賣/
2024/08/05	701.1	15.78	605.9	15.64	15.45	95.2	20,839	0.46%	大買/大賣/
2024/08/02	2,060.3	17.60	2,096.7	17.59	17.15	-36.4	20,508	-0.18%	大買/大賣/
2024/08/01	4,888.9	17.85	4,242.8	17.49	17.40	646.2	19,560	3.30%	大買/大賣/鉅額交易
2024/07/31	3,741.1	17.99	3,631.9	18.08	18.10	109.2	18,129	0.60%	大買/大賣/鉅額交易
2024/07/30	5,834.7	16.66	5,111.4	16.75	17.15	723.3	16,614	4.35%	大買/大賣/鉅額交易
2024/07/29	334	15.59	1,196.7	15.91	16.05	-862.7	14,071	-6.13%	大買/大賣/鉅額交易
2024/07/26	1,494.8	14.73	1,036.4	14.59	14.60	458.4	13,619	3.37%	大買/大賣/鉅額交易
2024/07/23	218.7	16.07	28.3	16.49	15.90	190.4	12,765	1.49%	大買/鉅額交易
2024/07/22	141.4	16.41	51.3	16.50	16.90	90.2	12,632	0.71%	大買/
2024/07/19	88.1	16.35	24.3	16.42	16.45	63.8	12,481	0.51%
2024/07/18	37.7	16.33	71.5	16.41	16.35	-33.8	12,395	-0.27%
2024/07/17	37	16.83	60.6	16.89	16.75	-23.6	12,323	-0.19%
2024/07/16	87.2	16.66	53.4	16.50	16.50	33.8	12,257	0.28%
2024/07/15	228	17.05	138.2	16.94	16.95	89.8	12,120	0.74%	大買/大賣/
2024/07/12	114	16.17	210.2	16.10	16.35	-96.1	11,927	-0.81%	大買/大賣/
2024/07/11	296.5	16.52	850.5	16.33	16.20	-554.1	11,690	-4.74%	大買/大賣/鉅額交易
2024/07/10	97.4	16.20	589.6	16.20	16.20	-492.2	11,178	-4.40%	大賣/鉅額交易
2024/07/09	2,695.3	20.15	1,193.5	18.49	18.00	1,501.8	10,923	13.75%	大買/大賣/鉅額交易
2024/07/08	354.1	19.95	60.7	19.95	19.95	293.4	10,037	2.92%	大買/鉅額交易
2024/07/05	1,072.9	18.15	311.9	18.15	18.15	761	9,903	7.68%	大買/大賣/鉅額交易
2024/07/04	1,503	16.37	682.5	16.45	16.50	820.5	9,502	8.63%	大買/大賣/鉅額交易
2024/07/03	1,243.2	14.64	659.6	14.89	15.00	583.5	8,839	6.60%	大買/大賣/鉅額交易
2024/07/02	2,822.2	13.49	1,062.6	13.51	13.65	1,759.6	8,031	21.91%	大買/大賣/鉅額交易
2024/07/01	891	12.29	726	12.39	12.45	165	5,766	2.86%	大買/大賣/鉅額交易
2024/06/28	713	10.96	235.6	11.27	11.35	477.4	5,104	9.35%	大買/大賣/鉅額交易
2024/06/27	291.1	9.92	483.8	10.20	10.35	-192.7	4,625	-4.17%	大買/大賣/鉅額交易
2024/06/26	44.6	9.52	312	9.51	9.44	-267.4	4,177	-6.40%	大賣/鉅額交易
2024/06/25	24.6	9.27	22	9.27	9.27	2.6	4,109	0.06%
2024/06/24	155.8	9.62	145.6	9.42	9.39	10.2	4,082	0.25%	大買/大賣/
2024/06/21	46.2	9.39	113.2	9.39	9.45	-67	3,985	-1.68%	大賣/
2024/06/20	115.1	9.19	169.4	9.20	9.22	-54.3	3,873	-1.40%	大買/大賣/
2024/06/19	29.4	9.07	5	9.05	9.03	24.4	3,824	0.64%
2024/06/18	16.3	9.10	11.5	9.11	9.16	4.8	3,785	0.13%
2024/06/17	9.4	9.11	28	9.14	9.16	-18.6	3,768	-0.49%
2024/06/14	50.5	9.13	20.3	9.16	9.10	30.2	3,745	0.81%
2024/06/13	33.2	8.94	23	8.94	8.91	10.2	3,711	0.28%
2024/06/12	19.7	8.90	83.1	8.91	8.91	-63.4	3,707	-1.71%
2024/06/11	56.8	9.00	21	9.05	8.93	35.8	3,672	0.98%
2024/06/07	10.9	9.18	176	9.23	9.20	-165.2	3,632	-4.55%	大賣/鉅額交易
2024/06/06	69.5	9.13	190.1	9.08	9.05	-120.7	3,635	-3.32%	大賣/鉅額交易
2024/06/05	74.8	9.27	33	9.21	9.15	41.8	3,574	1.17%
2024/06/04	109.7	9.41	103.3	9.43	9.29	6.4	3,528	0.18%	大買/大賣/
2024/06/03	185.6	9.70	77.9	9.66	9.65	107.7	3,419	3.15%	大買/鉅額交易
2024/05/31	140.9	9.71	156.1	9.66	9.72	-15.3	3,284	-0.47%	大買/大賣/
2024/05/30	149.1	9.17	48.2	9.17	9.07	100.9	3,041	3.32%	大買/
2024/05/29	364.9	9.27	285	9.13	9.43	79.9	2,924	2.73%	大買/大賣/
2024/05/28	98.9	9.22	335.8	9.20	9.30	-236.9	2,648	-8.95%	大賣/鉅額交易
2024/05/27	36.1	8.48	11.2	8.52	8.46	24.9	2,288	1.09%
2024/05/24	15.1	8.34	37	8.33	8.42	-22	2,265	-0.97%
2024/05/23	45.2	8.43	90.6	8.41	8.36	-45.4	2,244	-2.02%
2024/05/22	35.1	8.61	17	8.61	8.60	18.1	2,190	0.82%
2024/05/21	124.9	8.58	31.1	8.45	8.62	93.8	2,146	4.37%	大買/
2024/05/20	101.3	8.63	106.3	8.61	8.52	-5	2,061	-0.24%	大買/大賣/
2024/05/17	477.7	8.85	183.5	8.85	8.75	294.2	1,963	14.98%	大買/大賣/鉅額交易
2024/05/16	80.1	8.14	199.2	8.22	8.42	-119.1	1,550	-7.68%	大賣/鉅額交易
2024/05/15	27.2	7.67	20.1	7.63	7.66	7	1,309	0.54%
2024/05/14	34	7.55	25	7.64	7.60	9	1,273	0.71%
2024/05/13	28.7	7.65	13	7.59	7.66	15.6	1,259	1.24%
2024/05/10	11	7.52	2.4	7.46	7.53	8.7	1,213	0.71%
2024/05/09	6.2	7.46	1	7.44	7.45	5.2	1,203	0.43%
2024/05/08	5.2	7.43	1.3	7.39	7.41	4	1,209	0.33%
2024/05/07	15.4	7.44	4.1	7.49	7.43	11.3	1,211	0.93%
2024/05/06	30.4	7.62	64.5	7.63	7.58	-34.1	1,196	-2.85%
2024/05/03	17.6	7.67	0	7.69	7.63	17.5	1,172	1.50%
2024/05/02	17.3	7.70	4.1	7.68	7.68	13.2	1,162	1.13%
2024/04/30	5.1	7.67	21	7.68	7.63	-15.9	1,143	-1.39%
2024/04/29	11.7	7.75	42.1	7.72	7.72	-30.4	1,132	-2.69%
2024/04/26	71	7.67	1.4	7.65	7.78	69.6	1,095	6.35%
2024/04/25	9	7.35	5	7.36	7.38	4	1,008	0.40%
2024/04/24	0.5	7.32	0	7.33	7.34	0.5	1,005	0.05%
2024/04/23	2.4	7.32	2	7.33	7.33	0.4	1,007	0.04%
2024/04/22	7.1	7.30	0	0.00	7.29	7.1	1,004	0.71%
2024/04/19	28.4	7.27	0	0.00	7.26	28.4	988	2.87%
2024/04/18	17	7.38	0	0.00	7.37	17	964	1.77%
2024/04/17	7.1	7.38	5.3	7.39	7.41	1.8	955	0.19%
2024/04/16	13.5	7.44	20	7.30	7.34	-6.5	955	-0.68%
2024/04/15	8.2	7.70	46	7.71	7.71	-37.8	937	-4.04%
2024/04/12	27.9	7.77	2	7.74	7.74	25.9	935	2.77%
2024/04/11	26.2	7.82	19.4	7.82	7.80	6.8	927	0.73%
2024/04/10	6.2	7.74	5.9	7.78	7.74	0.3	911	0.03%
2024/04/09	13.9	7.71	3	7.71	7.77	10.9	910	1.19%
2024/04/08	15	7.71	5	7.69	7.71	10	901	1.11%
2024/04/03	8.1	7.70	1.2	7.70	7.72	6.8	889	0.77%
2024/04/02	8.1	7.74	0	0.00	7.74	8.1	880	0.92%
2024/04/01	3	7.75	3	7.79	7.75	0	880	0.00%
2024/03/29	28.1	7.74	2	7.75	7.74	26.1	875	2.98%
2024/03/28	3.2	7.74	7.5	7.77	7.76	-4.3	876	-0.49%
2024/03/27	5.8	7.72	3.2	7.74	7.76	2.6	874	0.30%
2024/03/26	27.2	7.76	0	0.00	7.75	27.2	876	3.10%
2024/03/25	4.8	7.84	4	7.83	7.84	0.9	880	0.10%
2024/03/22	4.8	7.72	0.2	7.84	7.82	4.6	896	0.52%
2024/03/21	22.2	7.77	2	7.77	7.78	20.2	893	2.26%
2024/03/20	2.5	7.74	0.4	7.76	7.74	2.1	893	0.23%
2024/03/19	3.7	7.81	2	7.84	7.81	1.7	894	0.19%
2024/03/18	0.2	7.85	4.9	7.85	7.86	-4.7	893	-0.53%
2024/03/15	60.6	7.78	0	0.00	7.78	60.6	895	6.77%
2024/03/14	2.3	7.87	2.3	7.91	7.87	0	889	0.00%
2024/03/13	29.2	7.97	6.5	8.01	7.96	22.7	900	2.52%
2024/03/12	12.2	8.02	11	7.98	8.06	1.2	924	0.13%
2024/03/11	12.1	7.74	3.3	7.81	7.81	8.8	999	0.88%
2024/03/08	7.3	7.75	1.1	7.76	7.72	6.3	1,034	0.60%
2024/03/07	4.8	7.83	11	7.85	7.82	-6.2	1,024	-0.61%
2024/03/06	1.1	7.81	1.3	7.85	7.87	-0.2	1,029	-0.02%
2024/03/05	1.7	7.86	1.1	7.87	7.84	0.6	1,039	0.06%
2024/03/04	3.2	7.85	4	7.88	7.90	-0.8	1,044	-0.07%
2024/03/01	4.1	7.90	6.1	7.86	7.88	-2	1,040	-0.19%
2024/02/29	23.8	7.83	3	7.82	7.95	20.8	1,037	2.01%
2024/02/27	16.2	7.80	18	7.78	7.80	-1.8	1,019	-0.18%
2024/02/26	2.3	7.85	0	0.00	7.83	2.3	1,016	0.23%
2024/02/23	1.7	7.90	12	7.91	7.86	-10.3	1,007	-1.03%
2024/02/22	6.8	7.94	33.4	7.93	7.92	-26.6	1,016	-2.62%
2024/02/21	6.5	7.97	0	8.00	7.95	6.5	1,022	0.64%
2024/02/20	13.5	8.00	17.1	8.02	8.01	-3.7	1,032	-0.36%
2024/02/19	26.1	8.03	31.3	8.04	8.05	-5.2	1,034	-0.50%
2024/02/16	6.6	7.92	29	7.92	7.95	-22.4	1,036	-2.16%
2024/02/15	3.4	7.88	32.4	7.89	7.91	-29	1,030	-2.81%
2024/02/05	10	7.77	0	0.00	7.77	10	1,024	0.98%
2024/02/02	2	7.82	6	7.82	7.82	-4	1,027	-0.39%
2024/02/01	13.6	7.83	8	7.81	7.80	5.6	1,027	0.55%
2024/01/31	6.6	7.81	0	0.00	7.80	6.6	1,022	0.65%
2024/01/30	10.4	7.86	1	7.90	7.83	9.4	1,018	0.93%
2024/01/29	24.6	7.88	37	7.86	7.86	-12.4	1,022	-1.22%
2024/01/26	3	7.92	0	0.00	7.90	3	1,021	0.29%
2024/01/25	1	7.94	0.2	7.95	7.94	0.8	1,017	0.08%
2024/01/24	33	7.97	5	7.97	7.96	28	1,018	2.75%
2024/01/23	1.1	7.96	11.4	8.00	7.98	-10.3	1,018	-1.01%
2024/01/22	1.3	7.92	4	7.91	7.93	-2.7	1,016	-0.26%
2024/01/19	6.2	7.93	1	7.94	7.91	5.2	1,014	0.51%
2024/01/18	1.1	7.89	0.1	7.99	7.89	1	1,015	0.10%
2024/01/17	22.1	7.87	0	0.00	7.84	22.1	1,019	2.17%
2024/01/16	14	7.95	1	7.95	7.94	13	1,007	1.29%
2024/01/15	5.3	8.05	12	8.05	8.05	-6.8	997	-0.68%
2024/01/12	1.2	8.04	4	8.04	8.05	-2.8	1,002	-0.28%
2024/01/11	2.1	8.04	0	0.00	8.04	2.1	1,004	0.21%
2024/01/10	3.4	7.99	4	8.02	8.00	-0.6	1,022	-0.06%
2024/01/09	20.5	8.00	0	0.00	8.04	20.5	1,023	2.00%
2024/01/08	0.3	8.07	41.1	8.14	8.13	-40.8	1,017	-4.02%
2024/01/05	14	8.06	19	8.05	8.06	-5	1,013	-0.49%
2024/01/04	34.9	8.07	21	8.06	8.05	13.9	1,029	1.35%
2024/01/03	18.8	8.12	12	8.10	8.09	6.8	1,028	0.66%
2024/01/02	8.6	8.18	2.4	8.23	8.17	6.2	1,021	0.61%
2023/12/29	5.3	8.15	2.2	8.20	8.20	3.1	1,022	0.30%
2023/12/28	11.5	8.15	1.5	8.17	8.19	10	1,031	0.97%
2023/12/27	3.4	8.08	0.3	8.12	8.15	3.2	1,026	0.31%
2023/12/26	14.4	8.11	2	8.17	8.13	12.4	1,023	1.21%
2023/12/25	2.2	8.11	0	0.00	8.10	2.2	1,018	0.21%
2023/12/22	0.4	8.14	5	8.20	8.16	-4.6	1,013	-0.46%
2023/12/21	0.1	8.17	3.8	8.20	8.22	-3.7	1,019	-0.36%
2023/12/20	8.3	8.18	6	8.22	8.22	2.3	1,015	0.23%
2023/12/19	9.8	8.11	3	8.11	8.11	6.8	1,005	0.68%
2023/12/18	13.4	8.25	52.1	8.28	8.25	-38.7	1,004	-3.85%
2023/12/15	13.6	8.29	23	8.30	8.30	-9.4	1,005	-0.94%
2023/12/14	3.2	8.23	17.1	8.30	8.28	-13.9	1,002	-1.39%
2023/12/13	24.5	8.25	2.3	8.30	8.24	22.2	994	2.23%
2023/12/12	2.2	8.23	2.5	8.31	8.25	-0.4	992	-0.04%
2023/12/11	52.4	8.44	8	8.39	8.36	44.4	980	4.53%
2023/12/08	5.6	8.44	4.4	8.48	8.45	1.2	966	0.12%
2023/12/07	61.4	8.51	12.5	8.59	8.42	48.9	950	5.14%
2023/12/06	63.1	8.72	21.2	8.73	8.67	41.9	911	4.60%
2023/12/05	4.1	8.37	8.1	8.35	8.41	-4	789	-0.50%
2023/12/04	12.2	8.21	3	8.26	8.20	9.2	748	1.22%
2023/12/01	8.6	8.25	15.1	8.27	8.29	-6.5	748	-0.87%
2023/11/30	3.2	8.09	1.3	8.11	8.13	1.9	743	0.26%
2023/11/29	29.5	8.12	4.1	8.16	8.08	25.4	733	3.46%
2023/11/28	5.1	8.13	1.8	8.14	8.13	3.3	729	0.46%
2023/11/27	11	8.15	3.4	8.17	8.11	7.6	726	1.04%
2023/11/24	12	8.15	1	8.19	8.18	11	722	1.52%
2023/11/23	1.1	8.17	2.3	8.21	8.22	-1.2	722	-0.16%
2023/11/22	4.1	8.18	6	8.23	8.20	-1.9	729	-0.26%
2023/11/21	1.1	8.15	12.2	8.25	8.22	-11	731	-1.51%
2023/11/20	1.1	8.15	3.4	8.19	8.21	-2.3	724	-0.32%
2023/11/17	2.8	8.07	18.3	8.14	8.17	-15.5	722	-2.15%
2023/11/16	2.7	8.05	2.1	8.08	8.09	0.6	719	0.08%
2023/11/15	22.2	7.99	2.3	7.99	8.01	19.9	715	2.77%
2023/11/14	4.5	7.96	0	0.00	8.03	4.5	701	0.64%
2023/11/13	8.1	8.05	1	8.14	8.08	7.1	705	1.01%
2023/11/10	11.1	8.10	7.1	8.11	8.09	4	713	0.56%
2023/11/09	13	8.09	1	8.07	8.05	12	715	1.68%
2023/11/08	4.1	8.14	4	8.16	8.15	0.1	725	0.01%
2023/11/07	1.2	8.13	3	8.13	8.19	-1.8	756	-0.24%
2023/11/06	7.7	8.14	6.2	8.11	8.18	1.5	773	0.19%
2023/11/03	1.1	7.96	83.1	8.00	8.03	-82	766	-10.70%
2023/11/02	3.1	7.88	6	7.94	7.96	-2.9	778	-0.37%
2023/11/01	11	7.89	1	7.89	7.87	10	786	1.27%
2023/10/31	12	7.90	0	0.00	7.89	12	798	1.50%
2023/10/30	22.5	8.00	4.1	8.00	7.97	18.4	838	2.19%
2023/10/27	0.9	7.92	0.3	8.04	7.96	0.6	851	0.07%
2023/10/26	1	7.94	0	0.00	7.99	1	880	0.11%
2023/10/25	6.1	8.01	6.1	8.05	8.05	0	887	0.00%
2023/10/24	3	7.88	1.3	7.88	7.93	1.7	890	0.19%
2023/10/23	11	7.83	2	7.82	7.85	9	906	0.99%
2023/10/20	10	7.81	5	7.80	7.83	5	925	0.54%
2023/10/19	8.1	7.88	0	0.00	7.88	8.1	942	0.86%
2023/10/18	29.1	7.92	13	7.92	7.88	16.1	964	1.67%
2023/10/17	2.2	8.01	1.3	8.06	8.00	0.9	956	0.10%
2023/10/16	4.1	8.03	0	0.00	8.05	4.1	973	0.42%
2023/10/13	4.1	8.11	1.5	8.14	8.13	2.6	1,011	0.25%
2023/10/12	6.1	8.19	6.4	8.12	8.22	-0.3	1,073	-0.03%
2023/10/11	10.6	7.98	4	8.00	8.03	6.6	1,071	0.62%
2023/10/06	13	8.04	0	0.00	8.08	13	1,080	1.21%
2023/10/05	2.1	8.03	3	8.06	8.06	-0.9	1,095	-0.09%
2023/10/04	6.2	8.00	41	8.03	8.03	-34.8	1,112	-3.13%
2023/10/03	0	8.15	0	0.00	8.13	0	1,111	0.00%
2023/10/02	3.1	8.17	1	8.19	8.15	2.1	1,141	0.18%
2023/09/28	0.9	8.24	1.4	8.19	8.16	-0.5	1,166	-0.04%
2023/09/27	22.1	8.14	0	0.00	8.13	22.1	1,194	1.85%
2023/09/26	6.3	8.14	11.5	8.15	8.21	-5.2	1,211	-0.43%
2023/09/25	24	8.23	8.1	8.24	8.21	15.9	1,226	1.30%
2023/09/22	1.3	8.21	1	8.26	8.25	0.3	1,243	0.03%
2023/09/21	14	8.30	0	0.00	8.29	14	1,257	1.12%
2023/09/20	0.5	8.42	0	0.00	8.43	0.5	1,259	0.04%
2023/09/19	4.3	8.49	4.3	8.50	8.50	0	1,339	0.00%
2023/09/18	10.6	8.46	6.2	8.47	8.48	4.4	1,455	0.30%
2023/09/15	22.2	8.50	1.4	8.50	8.47	20.8	1,482	1.40%
2023/09/14	3.7	8.45	1.6	8.49	8.47	2.1	1,520	0.14%
2023/09/13	11.3	8.47	3.1	8.50	8.45	8.3	1,537	0.54%
2023/09/12	1	8.42	2	8.47	8.47	-1	1,582	-0.06%
2023/09/11	11	8.50	2	8.53	8.46	9	1,661	0.54%
2023/09/08	8	8.50	1	8.54	8.51	7	1,700	0.41%
2023/09/07	14.8	8.49	3	8.48	8.46	11.8	1,723	0.68%
2023/09/06	3.5	8.55	8.1	8.60	8.54	-4.6	1,768	-0.26%
2023/09/05	3.1	8.61	8.2	8.59	8.65	-5.1	1,806	-0.28%
2023/09/04	2	8.51	4	8.51	8.50	-2	1,840	-0.11%
2023/09/01	7.1	8.49	13.2	8.53	8.53	-6.1	1,924	-0.32%
2023/08/31	19	8.43	1	8.45	8.45	18	1,998	0.90%
2023/08/30	2	8.36	2	8.40	8.42	0	2,106	0.00%
2023/08/29	10	8.33	2	8.32	8.33	8	2,258	0.35%
2023/08/28	16	8.37	0	0.00	8.32	16	2,335	0.69%
2023/08/25	0.1	8.40	1	8.44	8.42	-0.9	2,436	-0.04%
2023/08/24	5	8.40	3.5	8.40	8.38	1.5	2,450	0.06%
2023/08/23	14	8.39	1.5	8.42	8.39	12.5	2,482	0.50%
2023/08/22	21.7	8.42	2	8.41	8.39	19.7	2,599	0.76%
2023/08/21	24.5	8.50	1	8.49	8.47	23.5	2,818	0.83%
2023/08/18	37.2	8.56	2	8.52	8.53	35.2	2,822	1.25%
2023/08/17	4	8.53	0.4	8.46	8.58	3.6	2,823	0.13%
2023/08/16	2.4	8.50	0	0.00	8.51	2.4	2,833	0.09%
2023/08/15	1.1	8.54	5.5	8.59	8.59	-4.4	2,864	-0.15%
2023/08/14	2	8.55	2.1	8.58	8.50	-0.1	2,872	0.00%
2023/08/11	25.4	8.58	3	8.66	8.56	22.4	2,869	0.78%
2023/08/10	26.1	8.74	3	8.77	8.68	23.1	2,870	0.81%
2023/08/09	2.7	8.89	0	0.00	8.90	2.7	2,894	0.09%
2023/08/08	63.9	8.90	7	8.91	8.89	56.9	2,895	1.97%
2023/08/07	13	8.91	0	8.93	8.94	13	2,892	0.45%
2023/08/04	24	8.90	0	9.04	8.98	24	2,888	0.83%
2023/08/02	85.8	9.00	97	9.05	8.92	-11.2	2,880	-0.39%
2023/08/01	23.9	9.09	17.1	9.10	9.08	6.8	2,840	0.24%
2023/07/31	58.1	9.16	16	9.16	9.15	42.1	2,830	1.49%
2023/07/28	7.1	9.19	0	0.00	9.18	7.1	2,807	0.25%
2023/07/27	12	9.21	6.1	9.23	9.27	5.9	2,801	0.21%
2023/07/26	50.2	9.20	46	9.17	9.11	4.1	2,798	0.15%
2023/07/25	25.9	9.18	2	9.21	9.19	23.9	2,786	0.86%
2023/07/24	103.2	9.30	4.2	9.29	9.21	99	2,776	3.57%	大買/
2023/07/21	26.2	9.41	2	9.40	9.38	24.2	2,770	0.87%
2023/07/20	1.1	9.44	23.2	9.50	9.50	-22	2,777	-0.79%
2023/07/19	26.1	9.46	5	9.53	9.43	21.1	2,786	0.76%
2023/07/18	18	9.61	12	9.64	9.57	6	2,807	0.21%
2023/07/17	51.3	9.87	57.6	9.76	9.82	-6.4	2,785	-0.23%
2023/07/14	57.7	9.38	6.3	9.38	9.42	51.4	2,745	1.87%
2023/07/13	13.3	9.43	14.1	9.40	9.40	-0.8	2,756	-0.03%
2023/07/12	7.1	9.41	3.1	9.49	9.43	4	2,778	0.14%
2023/07/11	4.1	9.45	12.2	9.43	9.54	-8.1	2,826	-0.29%
2023/07/10	16.8	9.33	8	9.34	9.31	8.7	2,836	0.31%
2023/07/07	16.3	9.37	9	9.36	9.37	7.3	2,872	0.25%
2023/07/06	51.2	9.50	10	9.54	9.50	41.2	2,905	1.42%
2023/07/05	7.5	9.75	3.2	9.82	9.63	4.3	3,008	0.14%
2023/07/04	3.5	9.82	10.9	9.85	9.79	-7.3	2,994	-0.24%
2023/07/03	9.3	9.89	17.1	9.88	9.86	-7.8	2,998	-0.26%
2023/06/30	6.3	9.85	11.2	9.84	9.88	-5	2,995	-0.17%
2023/06/29	13.6	9.73	13	9.72	9.79	0.6	2,999	0.02%
2023/06/28	14.3	9.79	3	9.77	9.73	11.3	3,017	0.37%
2023/06/27	34	9.83	60.8	9.94	9.71	-26.9	3,046	-0.88%
2023/06/26	58.4	9.99	60.8	9.86	10.05	-2.4	3,048	-0.08%
2023/06/21	5	9.54	58.3	9.58	9.57	-53.3	2,976	-1.79%
2023/06/20	30.1	9.58	88.3	9.48	9.55	-58.2	2,977	-1.95%
2023/06/19	22.5	9.42	31.1	9.43	9.42	-8.6	2,951	-0.29%
2023/06/16	22.5	9.45	52	9.44	9.44	-29.6	2,941	-1.00%
2023/06/15	39.5	9.49	303	9.56	9.43	-263.5	2,899	-9.09%	大賣/鉅額交易
2023/06/14	40.2	9.77	71.2	9.79	9.75	-31	2,829	-1.10%
2023/06/13	28.4	9.91	7.3	9.96	9.90	21	2,826	0.74%
2023/06/12	24.2	9.94	15.2	9.97	9.89	9	2,804	0.32%
2023/06/09	33.3	9.97	30	9.97	9.99	3.3	2,770	0.12%
2023/06/08	57.2	9.99	21	10.00	9.98	36.2	2,756	1.31%
2023/06/07	34.1	10.02	47.5	10.02	10.00	-13.4	2,748	-0.49%
2023/06/06	57.1	9.98	84.2	9.94	9.88	-27.1	2,685	-1.01%
2023/06/05	96.4	10.00	51.6	10.01	10.00	44.8	2,619	1.71%
2023/06/02	85.4	9.95	110.8	9.94	9.91	-25.3	2,525	-1.00%	大賣/
2023/06/01	42.2	9.73	24.2	9.73	9.70	18	2,391	0.75%
2023/05/31	113.8	9.71	124.2	9.69	9.72	-10.4	2,320	-0.45%	大買/大賣/
2023/05/30	8	9.23	51.2	9.27	9.24	-43.2	2,220	-1.95%
2023/05/29	7.2	9.31	81.8	9.30	9.29	-74.5	2,216	-3.36%
2023/05/26	104.2	9.51	149	9.46	9.32	-44.9	2,190	-2.05%	大買/大賣/
2023/05/25	307.2	9.70	87.4	9.69	9.83	219.8	2,076	10.59%	大買/鉅額交易
2023/05/24	5.1	9.12	4.9	9.08	9.14	0.2	1,866	0.01%
2023/05/23	18.3	9.08	3.8	9.09	9.07	14.6	1,898	0.77%
2023/05/22	15.4	9.10	21	9.12	9.12	-5.6	1,981	-0.28%
2023/05/19	75.5	9.06	22.2	9.12	9.09	53.4	1,977	2.70%
2023/05/18	24.2	8.97	4.4	8.96	9.00	19.8	1,956	1.01%
2023/05/17	14.3	8.92	2.2	8.95	8.92	12.1	1,951	0.62%
2023/05/16	17.1	8.95	13	8.98	8.94	4.1	1,948	0.21%
2023/05/15	11.7	9.11	36.3	9.15	9.09	-24.6	1,924	-1.28%
2023/05/12	6.6	8.80	13.4	8.77	8.77	-6.8	1,883	-0.36%
2023/05/11	23.2	8.78	25	8.81	8.75	-1.8	1,884	-0.09%
2023/05/10	1.4	8.87	0	0.00	8.93	1.4	1,875	0.07%
2023/05/09	11	8.90	5.5	8.92	8.89	5.5	1,883	0.29%
2023/05/08	23.6	9.00	2.1	9.00	8.98	21.5	1,884	1.14%
2023/05/05	39	8.99	13	9.00	8.98	26	1,890	1.38%
2023/05/04	5.4	8.97	9.2	9.00	8.99	-3.8	1,908	-0.20%
2023/05/03	3.1	8.97	1	9.03	8.98	2.1	1,923	0.11%
2023/05/02	8	9.06	19	9.06	9.04	-11	1,950	-0.56%
2023/04/28	10.5	9.06	3.2	9.09	9.06	7.4	1,989	0.37%
2023/04/27	7.2	8.99	1.1	8.95	9.00	6.1	1,989	0.31%
2023/04/26	12	8.87	5	8.91	8.94	7	1,985	0.35%
2023/04/25	16.1	8.94	25.1	8.99	8.91	-9	1,977	-0.46%
2023/04/24	10.1	9.08	10.1	9.16	9.09	0	1,957	0.00%
2023/04/21	12.2	9.02	23.1	9.02	8.95	-10.9	1,950	-0.56%
2023/04/20	3.3	9.24	4.1	9.33	9.21	-0.8	1,907	-0.04%
2023/04/19	4.4	9.26	6.1	9.27	9.33	-1.7	1,891	-0.09%
2023/04/18	18.6	9.28	26.2	9.32	9.29	-7.6	1,870	-0.41%
2023/04/17	28.2	9.30	8	9.33	9.36	20.2	1,852	1.09%
2023/04/14	37.4	9.47	170.9	9.47	9.43	-133.5	1,822	-7.33%	大賣/鉅額交易
2023/04/13	103.3	9.33	11	9.32	9.27	92.3	1,760	5.24%	大買/
2023/04/12	109.1	9.34	13.4	9.26	9.34	95.7	1,738	5.51%	大買/
2023/04/11	38.4	9.20	24.2	9.16	9.17	14.1	1,690	0.84%
2023/04/10	89.6	9.42	95.2	9.47	9.34	-5.6	1,649	-0.34%
2023/04/07	5.1	8.83	6.2	8.83	8.83	-1.1	1,520	-0.07%
2023/04/06	14.5	8.87	2.2	8.80	8.88	12.3	1,509	0.82%
2023/03/31	21.5	8.96	10	8.95	8.94	11.5	1,488	0.77%
2023/03/30	10.2	9.00	1.1	9.07	8.99	9.1	1,479	0.62%
2023/03/29	6.1	9.02	16.8	9.00	9.04	-10.7	1,463	-0.73%
2023/03/28	38	8.92	24.6	8.96	8.92	13.5	1,436	0.94%
2023/03/27	43.6	9.07	61.1	9.08	9.09	-17.5	1,386	-1.26%
2023/03/24	7.7	8.77	2.1	8.64	8.78	5.6	1,320	0.43%
2023/03/23	4.3	8.56	15.2	8.56	8.58	-10.9	1,280	-0.85%
2023/03/22	5.6	8.43	2.1	8.42	8.45	3.5	1,257	0.28%
2023/03/21	1.1	8.36	3.7	8.39	8.39	-2.6	1,254	-0.20%
2023/03/20	2.5	8.21	3	8.23	8.22	-0.5	1,260	-0.04%
2023/03/17	3.2	8.12	6	8.13	8.13	-2.8	1,285	-0.21%
2023/03/16	22.7	8.25	12.3	8.26	8.12	10.5	1,311	0.80%
2023/03/15	4.4	8.58	20.1	8.58	8.57	-15.7	1,333	-1.18%
2023/03/14	0.2	8.55	4.3	8.53	8.52	-4	1,363	-0.29%
2023/03/13	10.1	8.62	1	8.64	8.62	9.1	1,362	0.67%
2023/03/10	5	8.77	5.1	8.85	8.81	-0.1	1,370	-0.01%
2023/03/09	3.1	8.79	3.3	8.79	8.80	-0.2	1,415	-0.01%
2023/03/08	6.1	8.74	2.2	8.76	8.76	3.9	1,399	0.28%
2023/03/07	3.1	8.72	4.2	8.73	8.75	-1.1	1,395	-0.08%
2023/03/06	5.1	8.72	15.3	8.69	8.71	-10.2	1,383	-0.74%
2023/03/03	13.2	8.55	6.2	8.55	8.54	7	1,368	0.51%
2023/03/02	3	8.50	100	8.52	8.52	-97	1,379	-7.03%
2023/03/01	5.3	8.53	12	8.53	8.53	-6.7	1,374	-0.49%
2023/02/24	12.1	8.63	2.2	8.71	8.61	9.9	1,359	0.73%
2023/02/23	7.3	8.68	4.3	8.70	8.70	3	1,347	0.22%
2023/02/22	3.2	8.62	10	8.58	8.64	-6.8	1,344	-0.51%
2023/02/21	19.2	8.78	28	8.71	8.71	-8.8	1,325	-0.66%
2023/02/20	39.6	8.76	32.4	8.66	8.90	7.2	1,293	0.56%
2023/02/17	4.1	8.31	3	8.30	8.33	1.1	1,210	0.09%
2023/02/16	24.2	8.27	8.1	8.27	8.30	16.1	1,211	1.33%
2023/02/15	5.1	8.25	73.1	8.28	8.26	-68	1,205	-5.64%
2023/02/14	3.1	8.19	1.1	8.21	8.22	2	1,195	0.17%
2023/02/13	24	8.17	21	8.17	8.16	3	1,194	0.25%
2023/02/10	11.3	8.17	1	8.20	8.19	10.2	1,198	0.85%
2023/02/09	12	8.19	1	8.26	8.18	11	1,205	0.91%
2023/02/08	3	8.25	8	8.29	8.26	-5	1,203	-0.42%
2023/02/07	2	8.25	36	8.26	8.27	-34	1,195	-2.84%
2023/02/06	1	8.15	4	8.18	8.15	-3	1,190	-0.25%
2023/02/03	6.1	8.26	3	8.27	8.23	3.1	1,187	0.26%
2023/02/02	11.3	8.29	2.1	8.30	8.30	9.2	1,177	0.78%
2023/02/01	2.1	8.18	5	8.21	8.20	-2.9	1,155	-0.25%
2023/01/31	3	8.13	2.1	8.27	8.14	0.9	1,136	0.08%
2023/01/30	10.1	8.05	9.1	8.15	8.25	1	1,111	0.09%
2023/01/17	2	7.93	2.8	7.97	7.93	-0.8	1,067	-0.08%
2023/01/16	100	7.91	15.2	7.93	7.93	84.8	1,062	7.98%
2023/01/13	2	7.88	1	7.82	7.88	1	1,061	0.09%
2023/01/12	16.2	7.83	0.1	7.84	7.79	16.1	1,060	1.52%
2023/01/11	0.1	7.86	15.1	7.93	7.86	-15	1,051	-1.43%
2023/01/10	1.1	7.85	19.1	7.87	7.89	-18	1,044	-1.72%
2023/01/09	12.1	7.90	36.6	7.84	7.90	-24.5	1,052	-2.33%
2023/01/06	3	7.78	9.1	7.78	7.80	-6.1	1,050	-0.58%
2023/01/05	2.1	7.79	4.3	7.85	7.81	-2.2	1,066	-0.21%
2023/01/04	4.1	7.79	16.8	7.76	7.82	-12.6	1,058	-1.19%
2023/01/03	2	7.67	1.5	7.62	7.69	0.5	1,064	0.05%
2022/12/30	1	7.61	2	7.61	7.61	-1	1,057	-0.09%
2022/12/29	0.4	7.59	1	7.57	7.60	-0.6	1,055	-0.06%
2022/12/28	11.9	7.66	0	7.89	7.64	11.8	1,079	1.10%
2022/12/27	4	7.82	0	0.00	7.79	4	1,059	0.38%
2022/12/26	1.2	7.84	3.1	7.87	7.82	-1.9	1,062	-0.18%
2022/12/23	1	7.81	1.2	7.80	7.84	-0.2	1,068	-0.02%
2022/12/22	2	7.85	5	7.88	7.88	-3	1,075	-0.28%
2022/12/21	5.3	7.79	3	7.81	7.79	2.3	1,075	0.21%
2022/12/20	15.3	7.87	0.2	7.93	7.81	15.1	1,071	1.41%
2022/12/19	20.1	7.88	6.1	7.87	7.90	14	1,079	1.29%
2022/12/16	35.2	7.91	22	7.95	7.90	13.2	1,088	1.21%
2022/12/15	6	8.08	2.1	8.06	8.06	3.9	1,071	0.36%
2022/12/14	6.1	8.13	5.1	8.13	8.13	1	1,068	0.10%
2022/12/13	6.1	8.19	2.1	8.19	8.10	4	1,066	0.38%
2022/12/12	3.1	8.15	4	8.16	8.14	-0.8	1,085	-0.08%
2022/12/09	6.1	8.12	10.8	8.14	8.16	-4.7	1,105	-0.42%
2022/12/08	18.2	8.01	8	8.02	8.00	10.2	1,090	0.94%
2022/12/07	23.1	8.24	25.2	8.17	8.13	-2.1	1,059	-0.20%
2022/12/06	14.1	8.02	18.3	8.08	7.96	-4.2	996	-0.42%
2022/12/05	10.7	7.85	20	7.89	7.88	-9.3	978	-0.95%
2022/12/02	25	7.88	0.1	7.95	7.90	24.9	969	2.57%
2022/12/01	37.2	8.11	14	7.94	8.10	23.2	929	2.50%
2022/11/30	1.1	7.45	1.1	7.36	7.49	0	861	0.00%
2022/11/29	1.2	7.31	4.2	7.31	7.35	-3	869	-0.34%
2022/11/28	0.7	7.29	0	0.00	7.30	0.7	876	0.08%
2022/11/25	2.4	7.46	2	7.46	7.40	0.4	888	0.05%
2022/11/24	1.1	7.42	5.6	7.44	7.46	-4.5	890	-0.50%
2022/11/23	11.1	7.43	33.4	7.36	7.40	-22.3	882	-2.52%
2022/11/22	1.1	7.25	6.1	7.32	7.29	-5	891	-0.56%
2022/11/21	1.2	7.27	4.1	7.37	7.31	-2.9	907	-0.32%
2022/11/18	33	7.30	3	7.39	7.30	30	911	3.29%
2022/11/17	0.8	7.36	0.5	7.35	7.38	0.3	928	0.04%
2022/11/16	1.6	7.32	1	7.35	7.33	0.6	938	0.07%
2022/11/15	2.2	7.38	0	0.00	7.45	2.2	950	0.24%
2022/11/14	11.3	7.42	2.9	7.42	7.45	8.4	982	0.85%
2022/11/11	1.1	7.35	5.2	7.42	7.39	-4.1	990	-0.41%
2022/11/10	14	7.32	1	7.36	7.35	13	1,053	1.24%
2022/11/09	1.7	7.33	11.1	7.35	7.37	-9.4	1,166	-0.81%
2022/11/08	3.6	7.32	2.2	7.37	7.28	1.4	1,257	0.11%
2022/11/07	4.1	7.28	4.6	7.31	7.34	-0.5	1,252	-0.04%
2022/11/04	5.6	7.14	2	7.17	7.20	3.6	1,248	0.28%
2022/11/03	1.5	7.16	1.6	7.18	7.17	-0.1	1,250	-0.01%
2022/11/02	3.4	7.20	1.1	7.20	7.20	2.3	1,264	0.18%
2022/11/01	5.2	7.14	11.1	7.19	7.19	-6	1,260	-0.47%
2022/10/31	1	7.00	0.1	7.05	7.01	1	1,264	0.08%
2022/10/28	0	0.00	2	7.09	7.00	-2	1,271	-0.16%
2022/10/27	2	7.06	4	7.10	7.09	-2	1,277	-0.16%
2022/10/26	1.6	6.99	0	0.00	7.03	1.6	1,288	0.12%
2022/10/25	3.1	7.02	5	7.03	7.02	-1.9	1,285	-0.15%
2022/10/24	0	0.00	0	7.09	7.07	0	1,289	0.00%
2022/10/21	0.6	7.00	2	7.02	7.05	-1.5	1,292	-0.11%
2022/10/20	2.1	6.97	0	0.00	7.00	2.1	1,295	0.16%
2022/10/19	6.1	7.10	0	0.00	7.06	6.1	1,293	0.47%
2022/10/18	0.1	7.10	1	7.10	7.13	-0.9	1,291	-0.07%
2022/10/17	3	7.04	0	0.00	7.09	3	1,292	0.23%
2022/10/14	3	7.17	1	7.16	7.16	2	1,288	0.16%
2022/10/13	7.1	7.04	0	0.00	7.00	7.1	1,304	0.54%
2022/10/12	0.1	7.26	0	0.00	7.28	0.1	1,291	0.01%
2022/10/11	3.3	7.29	5.1	7.27	7.28	-1.8	1,298	-0.14%
2022/10/07	2.1	7.50	9	7.51	7.52	-6.9	1,298	-0.53%
2022/10/06	1.2	7.57	3.1	7.56	7.49	-2	1,303	-0.15%
2022/10/05	10.1	7.46	6	7.65	7.51	4.1	1,316	0.31%
2022/10/04	1.1	7.66	0.1	7.62	7.63	1	1,315	0.08%
2022/10/03	1.3	7.51	14.1	7.51	7.54	-12.9	1,324	-0.97%
2022/09/30	7.1	7.50	0	0.00	7.55	7.1	1,333	0.53%
2022/09/29	0	7.68	0	0.00	7.60	0	1,344	0.00%
2022/09/28	4.1	7.68	16.1	7.76	7.52	-12	1,351	-0.89%
2022/09/27	20	7.91	6.1	7.90	7.92	13.9	1,368	1.02%
2022/09/26	6.6	8.00	14	8.00	7.88	-7.4	1,392	-0.53%
2022/09/23	8.1	8.25	2	8.36	8.17	6.1	1,401	0.44%
2022/09/22	1	8.31	2	8.37	8.34	-1	1,414	-0.07%
2022/09/21	7.4	8.31	2	8.30	8.30	5.4	1,417	0.38%
2022/09/20	1.2	8.40	10.1	8.41	8.42	-8.9	1,419	-0.63%
2022/09/19	4.1	8.48	4.3	8.50	8.42	-0.2	1,429	-0.01%
2022/09/16	5	8.46	1.1	8.57	8.60	3.9	1,406	0.28%
2022/09/15	1.1	8.24	6.1	8.30	8.28	-5	1,386	-0.36%
2022/09/13	6.1	8.32	2.1	8.36	8.34	4	1,391	0.29%
2022/09/12	3.1	8.31	3.4	8.26	8.37	-0.2	1,424	-0.02%
2022/09/08	2	8.12	4.6	8.10	8.15	-2.6	1,426	-0.18%
2022/09/07	6	8.03	0	0.00	7.98	6	1,444	0.42%
2022/09/06	4	8.07	1	8.14	8.01	3	1,458	0.21%
2022/09/05	2.5	8.16	1	8.13	8.13	1.5	1,463	0.10%
2022/09/02	16	8.37	2	8.36	8.30	14	1,464	0.96%
2022/09/01	2	8.40	15.1	8.40	8.41	-13.1	1,460	-0.90%
2022/08/31	7	8.48	2.1	8.48	8.49	4.9	1,462	0.34%
2022/08/30	2	8.47	6	8.45	8.47	-4	1,461	-0.27%
2022/08/29	2.5	8.41	3	8.32	8.36	-0.5	1,455	-0.03%
2022/08/26	9	8.55	3	8.56	8.53	6	1,441	0.42%
2022/08/25	1	8.45	5	8.45	8.48	-4	1,429	-0.28%
2022/08/24	8.3	8.43	22.2	8.40	8.40	-13.8	1,432	-0.97%
2022/08/23	1	8.47	1	8.50	8.50	0	1,412	0.00%
2022/08/22	28	8.63	8.4	8.62	8.55	19.6	1,407	1.39%
2022/08/19	5.1	8.66	29	8.61	8.74	-23.9	1,389	-1.72%
2022/08/18	5.5	8.47	15.9	8.44	8.52	-10.4	1,350	-0.77%
2022/08/17	18.1	8.57	17.2	8.69	8.56	0.9	1,333	0.07%
2022/08/16	73.5	8.72	24.3	8.77	8.71	49.2	1,258	3.91%
2022/08/15	18.6	8.26	47.8	8.22	8.32	-29.2	1,145	-2.55%
2022/08/12	5.9	7.56	0.5	7.53	7.57	5.4	1,059	0.51%
2022/08/11	6	7.48	6.3	7.47	7.47	-0.3	1,054	-0.03%
2022/08/10	7.1	7.38	7.6	7.40	7.42	-0.5	1,061	-0.04%
2022/08/09	1.6	7.34	1.1	7.33	7.38	0.5	1,061	0.05%
2022/08/08	11.2	7.27	3.1	7.27	7.28	8.1	1,060	0.76%
2022/08/05	1.1	7.26	5	7.29	7.30	-3.9	1,066	-0.37%
2022/08/04	11.5	7.16	0	0.00	7.16	11.5	1,072	1.07%
2022/08/03	4.2	7.24	0	0.00	7.20	4.2	1,066	0.39%
2022/08/02	16.3	7.33	15	7.35	7.31	1.3	1,065	0.12%
2022/08/01	2	7.47	1.1	7.42	7.42	0.9	1,061	0.08%
2022/07/29	23.1	7.42	1.1	7.38	7.40	22	1,066	2.06%
2022/07/28	1.3	7.34	3.1	7.41	7.37	-1.8	1,076	-0.17%
2022/07/27	2.2	7.38	0.5	7.45	7.39	1.8	1,076	0.16%
2022/07/26	1.7	7.46	2	7.47	7.40	-0.3	1,075	-0.03%
2022/07/25	10.1	7.49	1	7.47	7.48	9.1	1,083	0.84%
2022/07/22	1.1	7.49	0	0.00	7.48	1.1	1,094	0.10%
2022/07/21	1.1	7.50	11.7	7.50	7.50	-10.6	1,122	-0.94%
2022/07/20	34	7.60	12.1	7.57	7.43	21.9	1,135	1.93%
2022/07/19	1.1	7.41	0.1	7.41	7.44	0.9	1,141	0.08%
2022/07/18	2	7.39	38	7.36	7.40	-36	1,145	-3.14%
2022/07/15	2	7.28	1	7.25	7.34	1	1,139	0.09%
2022/07/14	0.1	7.34	0	0.00	7.33	0.1	1,138	0.01%
2022/07/13	1	7.28	38	7.31	7.32	-37	1,144	-3.23%
2022/07/12	16.3	7.17	15	7.43	7.14	1.3	1,144	0.11%
2022/07/11	4	7.52	3	7.51	7.48	1	1,128	0.09%
2022/07/08	2.1	7.52	0	0.00	7.50	2.1	1,127	0.19%
2022/07/07	3.3	7.27	10.1	7.38	7.37	-6.8	1,127	-0.60%
2022/07/06	1.3	7.23	0	0.00	7.20	1.3	1,123	0.12%
2022/07/05	4	7.28	1.2	7.39	7.35	2.8	1,129	0.25%
2022/07/04	5.1	7.20	7	7.21	7.19	-1.9	1,109	-0.17%
2022/07/01	15.2	7.49	9	7.43	7.25	6.2	1,102	0.57%
2022/06/30	45.3	7.86	11	7.79	7.65	34.3	1,084	3.16%
2022/06/29	1.1	8.06	7	8.13	8.05	-5.9	1,067	-0.56%
2022/06/28	5.1	8.10	0.5	8.10	8.15	4.6	1,065	0.43%
2022/06/27	5	8.17	29.3	8.12	8.20	-24.3	1,070	-2.27%
2022/06/24	26.1	8.00	5	8.09	8.01	21.1	1,072	1.97%
2022/06/23	33	8.00	13	8.05	7.96	20	1,081	1.85%
2022/06/22	23.2	8.06	15	8.16	8.01	8.2	1,085	0.76%
2022/06/21	2.2	8.17	3.2	8.23	8.20	-1	1,075	-0.09%
2022/06/20	12.1	8.18	3.3	8.29	8.01	8.9	1,080	0.82%
2022/06/17	8.1	8.60	2.4	8.57	8.51	5.7	1,063	0.54%
2022/06/16	38.1	8.84	12	8.80	8.76	26.1	1,059	2.46%
2022/06/15	18.3	8.75	3	8.79	8.81	15.3	1,059	1.44%
2022/06/14	3	8.58	7.1	8.71	8.79	-4.1	1,059	-0.38%
2022/06/13	1	8.68	3	8.76	8.73	-2	1,060	-0.19%
2022/06/10	10	8.79	2	8.79	8.77	8	1,057	0.76%
2022/06/09	6.1	8.91	2.2	8.90	8.87	3.9	1,060	0.37%
2022/06/08	12.1	8.85	5.2	8.89	8.87	6.8	1,059	0.65%
2022/06/07	3	8.89	1	8.89	8.93	2	1,081	0.19%
2022/06/06	1	8.85	1	8.93	8.88	0	1,095	0.00%
2022/06/02	1	8.89	0	0.00	8.93	1	1,137	0.09%
2022/06/01	10	8.92	6	8.95	8.92	4	1,181	0.34%
2022/05/31	2	8.93	1	8.91	8.94	1	1,204	0.08%
2022/05/30	1	8.85	4	8.89	8.88	-3	1,233	-0.24%
2022/05/27	5.3	8.88	1	8.83	8.87	4.3	1,246	0.34%
2022/05/26	1.3	8.77	1	8.74	8.80	0.3	1,258	0.02%
2022/05/25	7.1	8.79	3	8.79	8.81	4.1	1,282	0.32%
2022/05/24	2.5	8.79	2	8.87	8.79	0.5	1,333	0.04%
2022/05/23	2	8.91	2	8.91	8.92	0	1,353	0.00%
2022/05/20	5.4	8.88	3.4	8.83	8.86	2	1,400	0.14%
2022/05/19	2.7	8.76	0	0.00	8.80	2.7	1,406	0.19%
2022/05/18	1	8.84	10.5	8.85	8.89	-9.5	1,428	-0.67%
2022/05/17	2.2	8.68	3	8.80	8.74	-0.8	1,446	-0.05%
2022/05/16	2	8.66	2	8.70	8.70	0	1,465	0.00%
2022/05/13	2	8.70	0.1	8.68	8.70	1.9	1,483	0.13%
2022/05/12	2.9	8.68	2.1	8.84	8.64	0.8	1,515	0.05%
2022/05/11	0.4	8.79	1	8.77	8.77	-0.6	1,527	-0.04%
2022/05/10	0.7	8.89	30.5	8.82	8.90	-29.8	1,554	-1.91%
2022/05/09	3	8.82	5	8.84	8.74	-2	1,590	-0.13%
2022/05/06	6.9	8.95	8.1	9.00	9.00	-1.2	1,607	-0.07%
2022/05/05	7	9.04	16.2	9.09	9.06	-9.2	1,621	-0.57%
2022/05/04	4.1	8.97	10.2	9.00	9.03	-6.1	1,655	-0.37%
2022/05/03	1	8.91	8	8.91	8.95	-7	1,745	-0.40%
2022/04/29	3.6	8.90	11.9	8.92	8.95	-8.3	1,823	-0.45%
2022/04/28	13.2	8.89	16	8.89	8.90	-2.8	1,929	-0.15%
2022/04/27	9.1	8.70	6	8.77	8.86	3.1	2,054	0.15%
2022/04/26	11.9	8.84	27.4	8.88	8.85	-15.5	2,147	-0.72%
2022/04/25	16.5	8.77	10	8.76	8.70	6.5	2,195	0.30%
2022/04/22	2.5	8.97	23.5	8.95	8.98	-21	2,211	-0.95%
2022/04/21	2.4	9.00	9	9.00	9.02	-6.6	2,284	-0.29%
2022/04/20	14.2	8.96	102	8.95	9.00	-87.8	2,358	-3.72%	大賣/
2022/04/19	1.5	8.95	0.2	8.91	8.96	1.3	2,416	0.05%
2022/04/18	9	8.93	22	8.93	8.91	-13	2,594	-0.50%
2022/04/15	6.2	8.98	5	9.00	8.98	1.2	2,669	0.04%
2022/04/14	0.1	9.07	7	9.07	9.05	-6.9	2,809	-0.25%
2022/04/13	12.5	9.08	5.1	9.04	9.09	7.4	2,950	0.25%
2022/04/12	2	8.96	0	8.98	8.99	2	3,177	0.06%
2022/04/11	31.2	8.99	4	9.03	9.00	27.2	3,584	0.76%
2022/04/08	12.1	9.06	1	9.09	9.08	11.1	3,929	0.28%
2022/04/07	18	9.06	2	9.14	9.05	16	4,631	0.35%
2022/04/06	4	9.13	1	9.17	9.13	3	5,197	0.06%
2022/04/01	2.8	9.14	5	9.15	9.15	-2.2	5,288	-0.04%
2022/03/31	3	9.20	4	9.25	9.16	-1	5,399	-0.02%
2022/03/30	5.2	9.19	8.1	9.25	9.21	-2.9	5,485	-0.05%
2022/03/29	14.4	9.14	1	9.20	9.13	13.4	5,603	0.24%
2022/03/28	2	9.16	5	9.15	9.19	-3	5,726	-0.05%
2022/03/25	19.8	9.27	1	9.31	9.30	18.8	5,719	0.33%
2022/03/24	7	9.29	25.5	9.30	9.31	-18.5	5,713	-0.32%
2022/03/23	2.2	9.29	4	9.34	9.30	-1.8	5,731	-0.03%
2022/03/22	1.4	9.31	32	9.27	9.31	-30.6	5,787	-0.53%
2022/03/21	36.1	9.30	5.1	9.35	9.28	31	5,812	0.53%
2022/03/18	3	9.27	2	9.27	9.30	1	5,886	0.02%
2022/03/17	5.8	9.24	8.9	9.24	9.25	-3.1	5,971	-0.05%
2022/03/16	21	9.09	1	9.10	9.09	20	6,202	0.32%
2022/03/15	26	9.12	3.5	9.19	9.10	22.5	6,443	0.35%
2022/03/14	4	9.16	9	9.20	9.24	-5	6,453	-0.08%
2022/03/11	26.1	9.24	3.2	9.24	9.18	22.8	6,453	0.35%
2022/03/10	12.8	9.30	9.2	9.28	9.30	3.6	6,458	0.06%
2022/03/09	17.1	9.12	19.1	9.13	9.15	-2	6,456	-0.03%
2022/03/08	26.3	9.03	28	9.05	9.01	-1.7	6,471	-0.03%
2022/03/07	18.1	9.21	15	9.21	9.17	3.1	6,471	0.05%
2022/03/04	18.3	9.48	2.1	9.52	9.44	16.2	6,609	0.24%
2022/03/03	2.1	9.53	11.1	9.58	9.59	-9	6,602	-0.14%
2022/03/02	34.1	9.45	15.2	9.47	9.47	18.9	6,639	0.28%
2022/03/01	3.3	9.51	16	9.51	9.57	-12.7	6,652	-0.19%
2022/02/25	11	9.45	22	9.47	9.43	-11	6,668	-0.17%
2022/02/24	50	9.40	13	9.42	9.43	37	6,670	0.55%
2022/02/23	5.2	9.50	3.1	9.53	9.51	2.1	6,642	0.03%
2022/02/22	13.6	9.50	4.8	9.54	9.50	8.8	6,642	0.13%
2022/02/21	1.2	9.60	10	9.63	9.65	-8.8	6,611	-0.13%
2022/02/18	8.2	9.60	11	9.61	9.63	-2.8	6,622	-0.04%
2022/02/17	20.2	9.63	27	9.69	9.69	-6.8	6,620	-0.10%
2022/02/16	4.3	9.67	12.2	9.69	9.70	-7.8	6,617	-0.12%
2022/02/15	44.3	9.59	8.4	9.65	9.55	35.9	6,641	0.54%
2022/02/14	54.4	9.63	2.2	9.63	9.63	52.2	6,638	0.79%
2022/02/11	10.2	9.81	0.4	9.90	9.85	9.8	6,615	0.15%
2022/02/10	13.5	9.90	9.3	9.92	9.85	4.2	6,626	0.06%
2022/02/09	5.5	9.96	9.2	9.97	9.97	-3.7	6,627	-0.06%
2022/02/08	6.2	9.79	11.8	9.83	9.84	-5.6	6,634	-0.08%
2022/02/07	9.7	9.62	3.4	9.64	9.71	6.3	6,710	0.09%
2022/01/26	12	9.46	13.6	9.45	9.45	-1.6	6,704	-0.02%
2022/01/25	50.2	9.52	39.2	9.47	9.45	11	6,687	0.16%
2022/01/24	52.3	9.77	325	9.71	9.78	-272.7	6,613	-4.12%	大賣/鉅額交易
2022/01/21	59.3	9.93	22.1	9.99	9.90	37.2	6,555	0.57%
2022/01/20	120.1	10.33	36	10.27	10.20	84.2	6,482	1.30%	大買/
2022/01/19	251.3	10.17	20.5	10.12	10.05	230.8	6,359	3.63%	大買/鉅額交易
2022/01/18	42.6	9.87	14	9.91	9.80	28.6	6,266	0.46%
2022/01/17	19.1	10.01	36.5	9.98	10.05	-17.4	6,218	-0.28%
2022/01/14	21.5	9.82	65	9.90	9.80	-43.6	6,190	-0.70%
2022/01/13	29.3	10.01	25.4	10.02	10.00	4	6,126	0.06%
2022/01/12	39.5	10.17	8.7	10.20	10.10	30.8	6,061	0.51%
2022/01/11	48.4	10.24	55.5	10.30	10.10	-7.1	6,006	-0.12%
2022/01/10	36.8	10.78	15.4	10.65	10.60	21.4	5,829	0.37%
2022/01/07	74.7	10.71	72	10.80	10.60	2.7	5,747	0.05%
2022/01/06	64.3	11.03	25	11.07	11.00	39.3	5,605	0.70%
2022/01/05	69.6	11.22	98.8	11.32	11.25	-29.2	5,463	-0.53%
2022/01/04	153.7	11.67	316.1	11.78	11.65	-162.4	5,238	-3.10%	大買/大賣/鉅額交易
2022/01/03	139.7	11.34	320	11.32	11.40	-180.4	4,828	-3.73%	大買/大賣/鉅額交易
2021/12/30	896	11.56	122.3	11.62	11.75	773.6	4,470	17.30%	大買/大賣/鉅額交易
2021/12/29	84.5	11.18	236	11.20	11.25	-151.5	3,769	-4.02%	大賣/鉅額交易
2021/12/28	42.7	10.17	57.2	10.36	10.25	-14.4	3,205	-0.45%
2021/12/27	44.1	10.19	51.9	10.16	10.25	-7.7	3,139	-0.25%
2021/12/24	22.8	10.00	26.1	10.01	9.97	-3.3	3,049	-0.11%
2021/12/23	46.9	10.00	96.3	10.00	9.97	-49.3	2,973	-1.66%
2021/12/22	119	9.94	46.3	9.89	9.90	72.7	2,868	2.53%	大買/
2021/12/21	2	9.45	4	9.47	9.50	-2	2,749	-0.07%
2021/12/20	5	9.46	6	9.47	9.49	-1	2,772	-0.04%
2021/12/17	9	9.45	14.2	9.50	9.50	-5.2	2,775	-0.19%
2021/12/16	53	9.58	38	9.61	9.47	15	2,760	0.54%
2021/12/15	22.2	9.46	2.3	9.48	9.45	19.9	2,712	0.73%
2021/12/14	32	9.54	58	9.54	9.42	-26	2,690	-0.97%
2021/12/13	57.2	9.86	167.2	9.75	9.82	-110	2,609	-4.22%	大賣/鉅額交易
2021/12/10	255.4	10.22	88	10.09	9.93	167.4	2,513	6.66%	大買/鉅額交易
2021/12/09	58	9.73	270.8	9.91	10.15	-212.8	2,274	-9.36%	大賣/鉅額交易
2021/12/08	10.3	9.25	41	9.24	9.26	-30.8	2,023	-1.52%
2021/12/07	38	9.17	2	9.15	9.15	36	2,006	1.79%
2021/12/06	9	9.10	9	9.12	9.11	0	2,009	0.00%
2021/12/03	6	9.16	3	9.25	9.18	3	2,007	0.15%
2021/12/02	18.1	9.12	7	9.18	9.15	11.1	1,999	0.55%
2021/12/01	23	9.24	3.3	9.14	9.24	19.7	1,987	0.99%
2021/11/30	18.6	9.07	3.1	9.18	8.90	15.5	1,968	0.79%
2021/11/29	7.2	9.12	30.1	9.09	9.11	-22.9	1,823	-1.26%
2021/11/26	71.7	9.28	6.5	9.34	9.20	65.2	1,829	3.56%
2021/11/25	33.3	9.45	7	9.48	9.44	26.3	1,770	1.49%
2021/11/24	28	9.52	2	9.59	9.51	26	1,751	1.48%
2021/11/23	18.4	9.66	6.1	9.74	9.59	12.3	1,737	0.71%
2021/11/22	3	9.57	6	9.58	9.66	-3	1,728	-0.17%
2021/11/19	21	9.56	7	9.60	9.56	14	1,727	0.81%
2021/11/18	3	9.55	3.8	9.61	9.58	-0.8	1,736	-0.05%
2021/11/17	1	9.60	3	9.59	9.63	-2	1,766	-0.11%
2021/11/16	7	9.53	12.3	9.60	9.56	-5.3	1,793	-0.30%
2021/11/15	2.3	9.53	15	9.59	9.54	-12.7	1,798	-0.71%
2021/11/12	16.5	9.62	10	9.62	9.56	6.5	1,807	0.36%
2021/11/11	9	9.79	19	9.82	9.76	-10	1,798	-0.56%
2021/11/10	9	9.89	20	9.90	9.88	-11	1,843	-0.60%
2021/11/09	8	9.87	22	9.85	9.82	-14	1,908	-0.74%
2021/11/08	12	9.98	41	9.97	9.95	-29	1,969	-1.47%
2021/11/05	11	9.96	17	10.01	9.94	-6	2,105	-0.28%
2021/11/04	41	9.99	46.6	10.04	10.10	-5.6	2,265	-0.25%
2021/11/03	9.5	9.78	14.1	9.80	9.77	-4.6	2,746	-0.17%
2021/11/02	24.2	9.78	27	9.79	9.72	-2.8	2,918	-0.10%
2021/11/01	20.1	9.78	29	9.81	9.76	-8.9	3,043	-0.29%
2021/10/29	21	9.81	43	9.83	9.78	-22	3,046	-0.72%
2021/10/28	69	9.84	29.2	9.82	9.90	39.8	3,040	1.31%
2021/10/27	24.1	9.67	5.5	9.69	9.70	18.6	3,030	0.61%
2021/10/26	6	9.67	15.1	9.67	9.70	-9.1	3,032	-0.30%
2021/10/25	2	9.49	11	9.55	9.57	-9	3,012	-0.30%
2021/10/22	7	9.50	6	9.54	9.54	1	3,050	0.03%
2021/10/21	4	9.49	1.1	9.53	9.54	2.9	3,073	0.09%
2021/10/20	11	9.49	19.5	9.49	9.50	-8.5	3,104	-0.27%
2021/10/19	8.1	9.41	5.1	9.42	9.46	3	3,115	0.10%
2021/10/18	4.1	9.35	7.7	9.34	9.38	-3.6	3,139	-0.11%
2021/10/15	1.1	9.25	5	9.29	9.31	-3.9	3,183	-0.12%
2021/10/14	51	9.20	8.5	9.24	9.25	42.5	3,209	1.32%
2021/10/13	12	9.24	1.1	9.29	9.25	10.9	3,257	0.33%
2021/10/12	7	9.25	4	9.32	9.35	3	3,286	0.09%
2021/10/08	1	9.23	11.4	9.38	9.31	-10.4	3,310	-0.31%
2021/10/07	2	9.22	6	9.25	9.29	-4	3,327	-0.12%
2021/10/06	3	9.10	9	9.26	9.08	-6	3,358	-0.18%
2021/10/05	17	9.09	12	9.10	9.28	5	3,379	0.15%
2021/10/04	23.3	9.21	10	9.32	9.15	13.3	3,397	0.39%
2021/10/01	24.2	9.48	4.2	9.49	9.45	20	3,393	0.59%
2021/09/30	20	9.55	25	9.59	9.64	-5	3,403	-0.15%
2021/09/29	23.6	9.51	12	9.52	9.57	11.6	3,442	0.34%
2021/09/28	17	9.63	1	9.65	9.68	16	3,502	0.46%
2021/09/27	7	9.67	9	9.71	9.71	-2	3,672	-0.05%
2021/09/24	8	9.57	23.1	9.57	9.59	-15.1	3,853	-0.39%
2021/09/23	22.2	9.56	7.1	9.56	9.57	15.1	3,863	0.39%
2021/09/22	15.2	9.46	3	9.50	9.53	12.2	3,917	0.31%
2021/09/17	1	9.56	15.7	9.58	9.62	-14.7	3,924	-0.37%
2021/09/16	17.3	9.48	1.1	9.52	9.50	16.3	3,929	0.41%
2021/09/15	2.2	9.49	3.2	9.55	9.50	-1	3,933	-0.03%
2021/09/14	9	9.56	24	9.61	9.60	-15	3,944	-0.38%
2021/09/13	3.4	9.55	4	9.59	9.60	-0.6	3,960	-0.02%
2021/09/10	1.9	9.52	3	9.61	9.59	-1.1	4,010	-0.03%
2021/09/09	16	9.48	5	9.50	9.59	11	4,037	0.27%
2021/09/08	7.3	9.49	5.6	9.52	9.47	1.8	4,035	0.04%
2021/09/07	5	9.57	2	9.64	9.60	3	4,050	0.07%
2021/09/06	10	9.72	10	9.78	9.66	0	4,053	0.00%
2021/09/03	18.2	9.91	7	9.92	9.88	11.2	4,049	0.28%
2021/09/02	9	9.85	36.1	9.95	9.90	-27.1	4,044	-0.67%
2021/09/01	3	9.83	43.3	9.79	9.83	-40.2	4,023	-1.00%
2021/08/31	2	9.65	7.1	9.66	9.69	-5.1	4,015	-0.13%
2021/08/30	4.1	9.64	8	9.67	9.64	-3.9	4,050	-0.10%
2021/08/27	2	9.66	11	9.69	9.67	-9	4,068	-0.22%
2021/08/26	2.4	9.67	12.1	9.69	9.68	-9.7	4,103	-0.24%
2021/08/25	6.2	9.64	8	9.65	9.67	-1.8	4,136	-0.04%
2021/08/24	8	9.55	7	9.58	9.59	1	4,151	0.02%
2021/08/23	21	9.59	3.1	9.58	9.58	17.9	4,196	0.43%
2021/08/20	23	9.42	21	9.47	9.43	2	4,200	0.05%
2021/08/19	13.5	9.57	12.8	9.57	9.55	0.7	4,214	0.02%
2021/08/18	3.1	9.79	13	9.76	9.82	-9.9	4,214	-0.23%
2021/08/17	22	9.60	21.4	9.65	9.82	0.6	4,233	0.02%
2021/08/16	27.8	9.58	34.3	9.64	9.53	-6.5	4,225	-0.15%
2021/08/13	22.3	9.95	46	9.99	9.91	-23.8	4,188	-0.57%
2021/08/12	37.9	10.26	29	10.23	10.15	8.9	4,177	0.21%
2021/08/11	64.1	10.66	52.9	10.60	10.65	11.1	4,159	0.27%
2021/08/10	67.9	10.77	164.4	10.80	10.40	-96.5	4,112	-2.35%	大賣/
2021/08/09	429.2	11.64	177.4	11.61	11.50	251.8	4,094	6.15%	大買/大賣/鉅額交易
2021/08/06	54	11.40	56.7	11.40	11.40	-2.7	3,679	-0.07%
2021/08/05	0	0.00	52	10.40	10.40	-52	3,635	-1.43%
2021/08/04	12.1	9.45	1.1	9.45	9.46	11	3,665	0.30%
2021/08/03	22	9.45	19	9.52	9.42	3	3,794	0.08%
2021/08/02	8	9.48	2	9.49	9.46	6	3,851	0.16%
2021/07/30	9	9.57	20	9.56	9.54	-11	3,889	-0.28%
2021/07/29	5	9.58	0	0.00	9.58	5	3,959	0.13%
2021/07/28	33.1	9.58	2.1	9.60	9.56	31	4,050	0.77%
2021/07/27	17.1	9.88	3	9.94	9.78	14.1	4,183	0.34%
2021/07/26	4	9.99	38	9.97	10.00	-34	4,288	-0.79%
2021/07/23	4.1	9.72	9	9.74	9.75	-4.9	4,398	-0.11%
2021/07/22	4	9.65	2.4	9.68	9.60	1.6	4,517	0.04%
2021/07/21	15.1	9.74	15.1	9.73	9.58	0	4,589	0.00%
2021/07/20	22	9.92	10	10.00	9.89	12	4,712	0.26%
2021/07/19	25	10.11	50.1	10.05	10.10	-25.1	4,873	-0.51%
2021/07/16	16.3	9.96	17.1	9.98	9.95	-0.8	5,379	-0.01%
2021/07/15	20	9.94	14.4	10.00	9.94	5.6	6,101	0.09%
2021/07/14	7.7	9.75	14	9.73	9.72	-6.3	6,521	-0.10%
2021/07/13	23.1	9.87	26	9.94	9.86	-2.9	6,684	-0.04%
2021/07/12	17	9.94	9	9.96	9.90	8	6,768	0.12%
2021/07/09	37	9.95	19.1	9.96	9.90	17.9	6,811	0.26%
2021/07/08	4.1	9.91	24.8	9.92	9.88	-20.7	6,906	-0.30%
2021/07/07	15.1	9.91	166	9.92	9.86	-150.9	7,050	-2.14%	大賣/鉅額交易
2021/07/06	20.6	10.01	21	10.04	9.96	-0.4	7,140	-0.01%
2021/07/05	192.6	10.11	32.5	10.10	10.20	160.1	7,236	2.21%	大買/鉅額交易
2021/07/02	81.4	10.23	58.6	10.18	9.90	22.8	7,364	0.31%
2021/07/01	98.2	9.87	32.4	9.78	10.15	65.8	7,257	0.91%
2021/06/30	27.7	9.24	7.1	9.24	9.24	20.6	7,216	0.29%
2021/06/29	25.8	9.21	4	9.23	9.16	21.8	7,237	0.30%
2021/06/28	4.3	9.34	9	9.33	9.32	-4.7	7,271	-0.07%
2021/06/25	18.6	9.45	3	9.48	9.42	15.6	7,458	0.21%
2021/06/24	8.4	9.44	3	9.48	9.46	5.4	7,543	0.07%
2021/06/23	4.2	9.41	7.1	9.38	9.43	-3	7,676	-0.04%
2021/06/22	3	9.33	22	9.35	9.32	-19	7,680	-0.25%
2021/06/21	6.5	9.32	36	9.46	9.31	-29.5	7,686	-0.38%
2021/06/18	2	9.78	24	9.73	9.64	-22	7,719	-0.29%
2021/06/17	12.1	9.77	4	9.71	9.77	8.1	7,809	0.10%
2021/06/16	5	9.74	9	9.80	9.68	-4	7,836	-0.05%
2021/06/15	3	9.76	26	9.81	9.77	-23	7,863	-0.29%
2021/06/11	6.1	9.87	3	9.83	9.81	3.1	7,876	0.04%
2021/06/09	3	9.87	19	9.95	9.78	-16	7,892	-0.20%
2021/06/08	16.2	10.03	10.1	10.03	10.00	6.1	7,900	0.08%
2021/06/07	19.2	9.94	85	9.92	9.91	-65.8	7,915	-0.83%
2021/06/04	5.5	10.15	9.7	10.15	10.10	-4.2	7,895	-0.05%
2021/06/03	1	10.20	11	10.19	10.15	-10	7,899	-0.13%
2021/06/02	2	10.10	14.9	10.12	10.10	-12.9	7,873	-0.16%
2021/06/01	3.9	10.08	10	10.11	10.15	-6.2	7,850	-0.08%
2021/05/31	17.7	10.00	35	9.99	10.00	-17.3	7,835	-0.22%
2021/05/28	10.4	9.69	10	9.67	9.75	0.4	7,797	0.00%
2021/05/27	11	9.59	2.4	9.60	9.45	8.6	7,779	0.11%
2021/05/26	4	9.59	29.5	9.59	9.63	-25.5	7,747	-0.33%
2021/05/25	39.6	9.51	13.6	9.60	9.56	26	7,756	0.34%
2021/05/24	11.1	9.39	11.1	9.35	9.41	0	7,789	0.00%
2021/05/21	6.2	9.36	19	9.38	9.38	-12.8	7,817	-0.16%
2021/05/20	15.1	9.29	15.4	9.25	9.20	-0.3	7,829	0.00%
2021/05/19	25.7	8.97	6	8.94	9.08	19.6	7,813	0.25%
2021/05/18	26.5	8.98	10.7	8.86	9.04	15.7	7,769	0.20%
2021/05/17	18.8	8.40	66	8.39	8.37	-47.2	7,684	-0.61%
2021/05/14	36.3	9.67	61.2	9.42	9.30	-24.9	7,592	-0.33%
2021/05/13	21	9.66	38.1	9.58	9.61	-17.1	7,488	-0.23%
2021/05/12	35.5	10.15	95.5	10.05	9.95	-60.1	7,372	-0.81%
2021/05/11	50.2	10.56	94	10.57	10.40	-43.8	7,214	-0.61%
2021/05/10	12.1	11.14	30	11.29	11.20	-17.9	7,096	-0.25%
2021/05/07	22	11.13	14.1	11.11	11.25	7.9	7,074	0.11%
2021/05/06	34.6	10.96	27.6	10.94	10.85	7	7,054	0.10%
2021/05/05	47.6	11.14	58.1	11.21	10.95	-10.6	6,988	-0.15%
2021/05/04	83.6	11.28	34.3	11.16	11.15	49.3	6,914	0.71%
2021/05/03	40.6	12.31	30.2	12.10	11.95	10.4	6,757	0.15%
2021/04/29	82.4	12.82	34.3	12.92	12.45	48.1	6,688	0.72%
2021/04/28	79.1	12.64	139.3	12.67	12.80	-60.1	6,581	-0.91%	大賣/
2021/04/27	83.3	12.58	37.3	12.60	12.60	46	6,603	0.70%
2021/04/26	52.6	12.58	58.5	12.64	12.80	-5.9	6,606	-0.09%
2021/04/23	116.1	12.16	58.4	12.15	12.20	57.7	6,475	0.89%	大買/
2021/04/22	346.6	12.59	250.4	12.64	12.10	96.3	6,339	1.52%	大買/大賣/
2021/04/21	567.4	13.44	125.4	13.33	13.35	442.1	5,837	7.57%	大買/大賣/鉅額交易
2021/04/20	64	12.14	200.9	12.59	12.90	-136.9	5,116	-2.68%	大賣/鉅額交易
2021/04/19	111.9	11.75	73.1	11.74	11.75	38.8	4,727	0.82%	大買/
2021/04/16	26.5	11.28	39.3	11.25	11.35	-12.8	4,570	-0.28%
2021/04/15	17.1	11.10	21.7	11.13	11.15	-4.6	4,514	-0.10%
2021/04/14	32.8	10.88	34.1	11.06	11.10	-1.3	4,503	-0.03%
2021/04/13	79.6	11.34	22.6	11.34	11.00	57	4,482	1.27%
2021/04/12	29	10.93	45	11.12	11.20	-16	4,375	-0.37%
2021/04/09	104.5	10.98	7.2	11.03	11.00	97.3	4,303	2.26%	大買/
2021/04/08	49.6	11.07	159.2	11.05	11.20	-109.6	4,228	-2.59%	大賣/鉅額交易
2021/04/07	16	10.82	24	10.85	10.90	-8	4,120	-0.19%
2021/04/06	34.9	10.88	53.1	10.92	10.80	-18.2	4,131	-0.44%
2021/04/01	3	10.50	7.3	10.51	10.50	-4.3	4,043	-0.11%
2021/03/31	58.7	10.58	11.1	10.57	10.50	47.6	4,142	1.15%
2021/03/30	23.1	10.74	58.9	10.72	10.75	-35.8	4,362	-0.82%
2021/03/29	13.3	10.36	29.2	10.40	10.40	-15.8	4,267	-0.37%
2021/03/26	13.3	10.50	109.1	10.57	10.50	-95.8	4,228	-2.27%	大賣/
2021/03/25	46.1	10.33	76	10.25	10.20	-29.9	4,168	-0.72%
2021/03/24	7.6	10.28	5	10.36	10.40	2.6	4,211	0.06%
2021/03/23	29.5	10.45	3	10.62	10.30	26.5	4,220	0.63%
2021/03/22	38	10.70	86.1	10.38	10.70	-48.1	4,224	-1.14%
2021/03/19	7	10.31	28.1	10.31	10.25	-21.1	4,164	-0.51%
2021/03/18	3.4	10.30	29.4	10.28	10.40	-26	4,191	-0.62%
2021/03/17	9	10.12	14	10.20	10.20	-5	4,353	-0.11%
2021/03/16	7	10.15	4	10.20	10.20	3	4,478	0.07%
2021/03/15	3	10.12	9	10.14	10.20	-6	4,705	-0.13%
2021/03/12	9.8	10.22	22	10.18	10.20	-12.2	5,115	-0.24%
2021/03/11	5	10.19	7.3	10.27	10.20	-2.3	5,812	-0.04%
2021/03/10	1.6	10.10	9.5	10.11	10.15	-7.9	5,905	-0.13%
2021/03/09	3.6	10.09	0.9	10.10	10.05	2.7	6,132	0.04%
2021/03/08	0.9	10.05	33	10.13	10.10	-32.1	6,247	-0.51%
2021/03/05	32.5	10.12	3.7	10.12	10.10	28.8	6,490	0.44%
2021/03/04	1	10.15	13	10.22	10.30	-12	6,734	-0.18%
2021/03/03	3.1	10.17	8.6	10.18	10.15	-5.5	6,827	-0.08%
2021/03/02	16	10.27	15	10.49	10.20	1	7,054	0.01%
2021/02/26	8.5	10.39	2.2	10.44	10.45	6.3	7,239	0.09%
2021/02/25	14.3	10.50	21	10.57	10.55	-6.7	7,266	-0.09%
2021/02/24	61.4	10.54	11.1	10.54	10.45	50.3	7,299	0.69%
2021/02/23	12	10.49	87	10.58	10.60	-75	7,284	-1.03%
2021/02/22	21.3	10.45	7.5	10.47	10.45	13.8	7,350	0.19%
2021/02/19	29.1	10.28	11.2	10.35	10.40	17.9	7,398	0.24%
2021/02/18	11.5	10.12	11.8	10.17	10.10	-0.3	7,385	0.00%
2021/02/17	49	10.05	4	10.05	10.10	45	7,394	0.61%
2021/02/05	70.1	9.95	11	9.94	9.91	59.1	7,387	0.80%
2021/02/04	34.5	10.06	7	10.12	10.10	27.5	7,331	0.38%
2021/02/03	9	10.17	22.5	10.21	10.15	-13.5	7,320	-0.18%
2021/02/02	6.5	10.10	42	10.20	10.20	-35.5	7,341	-0.48%
2021/02/01	8.5	10.10	8	10.15	10.15	0.5	7,348	0.01%
2021/01/29	7	10.29	33	10.19	10.15	-26	7,378	-0.35%
2021/01/28	18.4	10.28	15	10.35	10.20	3.4	7,437	0.05%
2021/01/27	5	10.38	9	10.42	10.35	-4	7,434	-0.05%
2021/01/26	4.1	10.35	6.3	10.41	10.30	-2.2	7,448	-0.03%
2021/01/25	12.5	10.42	17.7	10.42	10.40	-5.2	7,451	-0.07%
2021/01/22	34.2	10.34	26.6	10.38	10.60	7.6	7,455	0.10%
2021/01/21	19.5	10.48	2	10.50	10.35	17.5	7,446	0.23%
2021/01/20	39.1	10.78	33	10.82	10.55	6.1	7,483	0.08%
2021/01/19	9.1	10.77	15.4	10.78	11.20	-6.3	7,358	-0.09%
2021/01/18	6	10.25	5.1	10.20	10.20	0.9	7,326	0.01%
2021/01/15	23.5	10.40	3	10.38	10.30	20.5	7,334	0.28%
2021/01/14	16.1	10.57	5.4	10.55	10.50	10.7	7,375	0.14%
2021/01/13	3.5	10.54	10	10.58	10.55	-6.5	7,438	-0.09%
2021/01/12	11.5	10.42	5	10.52	10.35	6.5	7,503	0.09%
2021/01/11	7	10.56	4	10.64	10.60	3	7,617	0.04%
2021/01/08	29	10.57	3	10.65	10.65	26	7,992	0.33%
2021/01/07	10	10.69	7.1	10.71	10.65	2.9	8,153	0.04%
2021/01/06	6.8	10.66	10	10.67	10.60	-3.2	8,144	-0.04%
2021/01/05	20.5	10.86	3	10.88	10.85	17.5	8,141	0.21%
2021/01/04	11.9	10.90	89.9	10.91	10.90	-78	8,296	-0.94%
2020/12/31	46.9	11.03	33	10.91	10.90	13.9	8,498	0.16%
2020/12/30	36.4	11.17	35	11.31	11.00	1.4	8,655	0.02%
2020/12/29	13.9	11.18	44	11.21	11.05	-30.1	8,752	-0.34%
2020/12/28	87.9	11.20	77.2	11.21	11.20	10.7	8,855	0.12%
2020/12/25	160.1	11.44	133.3	11.38	11.35	26.8	8,937	0.30%	大買/大賣/
2020/12/24	113.3	11.58	102.3	11.44	11.55	11	8,998	0.12%	大買/大賣/
2020/12/23	15.4	10.72	18.9	10.86	11.05	-3.5	8,876	-0.04%
2020/12/22	26.9	10.87	17	10.83	10.65	9.9	8,902	0.11%
2020/12/21	21.9	11.02	28.2	11.02	10.95	-6.3	9,078	-0.07%
2020/12/18	6.5	10.75	6	10.78	10.80	0.5	9,291	0.01%
2020/12/17	33	10.68	19.5	10.66	10.75	13.5	9,370	0.14%
2020/12/16	36	10.75	76.1	10.75	10.80	-40.1	9,538	-0.42%
2020/12/15	10.3	10.72	46.6	10.76	10.65	-36.3	9,633	-0.38%
2020/12/14	3.9	10.82	64.3	10.81	10.95	-60.4	9,739	-0.62%
2020/12/11	126.5	11.11	135.5	10.91	10.90	-9	9,948	-0.09%	大買/大賣/
2020/12/10	29.9	11.57	31.6	11.53	11.45	-1.7	10,159	-0.02%
2020/12/09	133.9	11.81	157.7	11.74	11.75	-23.8	10,542	-0.23%	大買/大賣/
2020/12/08	304.8	11.99	173.2	11.95	11.95	131.6	11,314	1.16%	大買/大賣/鉅額交易
2020/12/07	254.5	11.81	389.8	11.92	12.30	-135.3	11,057	-1.22%	大買/大賣/鉅額交易
2020/12/04	45.4	11.23	20.1	11.20	11.20	25.3	10,467	0.24%
2020/12/03	44.2	11.47	137	11.42	11.25	-92.8	10,447	-0.89%	大賣/
2020/12/02	90.3	11.19	74	11.11	11.10	16.3	10,410	0.16%
2020/12/01	133.8	11.11	154.9	11.31	11.40	-21.1	10,667	-0.20%	大買/大賣/
2020/11/30	69.9	11.42	162.4	11.44	11.00	-92.6	10,487	-0.88%	大賣/
2020/11/27	56.3	11.13	110.1	11.21	11.20	-53.8	10,355	-0.52%	大賣/
2020/11/26	256.8	11.19	92.8	11.21	11.20	164	10,322	1.59%	大買/鉅額交易
2020/11/25	43.6	10.82	99.8	10.92	11.15	-56.2	10,155	-0.55%
2020/11/24	16.5	10.47	35	10.48	10.50	-18.5	10,123	-0.18%
2020/11/23	43.4	10.56	8.5	10.51	10.50	34.9	10,210	0.34%
2020/11/20	29.2	10.78	66.2	10.94	10.70	-37	10,250	-0.36%
2020/11/19	92.9	10.77	218.1	10.86	10.80	-125.2	10,348	-1.21%	大賣/鉅額交易
2020/11/18	78.9	10.52	56	10.64	10.60	22.9	10,504	0.22%
2020/11/17	16.2	10.33	17.4	10.33	10.30	-1.2	10,527	-0.01%
2020/11/16	43	10.40	21	10.44	10.35	22	10,691	0.21%
2020/11/13	16.7	10.42	36.6	10.42	10.50	-19.9	11,339	-0.18%
2020/11/12	26.1	10.39	29.5	10.44	10.40	-3.4	11,765	-0.03%
2020/11/11	18.9	10.44	3	10.47	10.35	15.9	11,900	0.13%
2020/11/10	21	10.51	14.8	10.51	10.40	6.2	11,905	0.05%
2020/11/09	28.6	10.65	38	10.63	10.60	-9.4	11,936	-0.08%
2020/11/06	24.8	10.72	95	10.66	10.70	-70.2	12,028	-0.58%
2020/11/05	113.3	10.80	54.3	10.88	10.85	59	12,035	0.49%	大買/
2020/11/04	28	10.49	6.1	10.47	10.40	21.9	11,987	0.18%
2020/11/03	7.5	10.43	16	10.47	10.45	-8.5	12,058	-0.07%
2020/11/02	21.7	10.34	106.3	10.32	10.30	-84.6	12,074	-0.70%	大賣/
2020/10/30	19.5	10.57	5.7	10.57	10.40	13.8	12,130	0.11%
2020/10/29	52	10.52	9.2	10.53	10.50	42.8	12,205	0.35%
2020/10/28	189	10.99	57.5	10.85	10.70	131.5	12,258	1.07%	大買/鉅額交易
2020/10/27	47.5	10.64	11.9	10.63	10.55	35.6	12,277	0.29%
2020/10/26	35.9	10.60	71.2	10.57	10.50	-35.4	12,347	-0.29%
2020/10/23	44.6	10.79	13.1	10.80	10.80	31.5	12,336	0.26%
2020/10/22	118.2	10.85	22.7	10.85	10.75	95.5	12,372	0.77%	大買/
2020/10/21	67.7	11.33	44	11.27	11.10	23.7	12,432	0.19%
2020/10/20	72.5	11.69	99	11.60	11.55	-26.5	12,409	-0.21%
2020/10/19	71	11.88	75.9	11.89	11.75	-5	12,444	-0.04%
2020/10/16	155.4	11.68	96.4	11.80	11.70	59	12,426	0.47%	大買/
2020/10/15	15	10.73	162.3	11.10	11.35	-147.3	12,199	-1.21%	大賣/鉅額交易
2020/10/14	19.3	10.35	29	10.35	10.35	-9.7	12,315	-0.08%
2020/10/13	52	10.42	15.9	10.38	10.35	36	12,609	0.29%
2020/10/12	112	10.95	48.4	11.08	10.80	63.6	13,172	0.48%	大買/
2020/09/28	64.4	5.62	176	5.57	5.53	-111.6	13,380	-0.83%	大賣/鉅額交易
2020/09/25	71.2	5.71	74	5.74	5.64	-2.8	13,275	-0.02%
2020/09/24	66.2	5.87	82.5	5.83	5.81	-16.2	13,135	-0.12%
2020/09/23	59	6.02	92	6.01	6.00	-33	13,040	-0.25%
2020/09/22	69	6.03	35	6.02	6.00	34	13,076	0.26%
2020/09/21	55	6.05	104	6.10	6.01	-49	13,134	-0.37%	大賣/
2020/09/18	75.3	6.13	53	6.13	6.11	22.3	13,122	0.17%
2020/09/17	107	6.22	24	6.23	6.18	83	13,170	0.63%	大買/
2020/09/16	47	6.34	16	6.31	6.29	31	13,261	0.23%
2020/09/15	53.2	6.21	60.5	6.20	6.36	-7.3	13,174	-0.06%
2020/09/14	156	6.45	47	6.42	6.35	109	12,959	0.84%	大買/鉅額交易
2020/09/11	51	6.47	63	6.45	6.43	-12	12,898	-0.09%
2020/09/10	95.5	6.46	54	6.49	6.42	41.5	12,756	0.33%
2020/09/09	76	6.31	51	6.36	6.40	25	12,649	0.20%
2020/09/08	94	6.37	202	6.41	6.25	-108	12,571	-0.86%	大賣/鉅額交易
2020/09/07	393	6.68	265	6.62	6.54	128	12,413	1.03%	大買/大賣/鉅額交易
2020/09/04	373.2	6.46	80	6.49	6.51	293.2	12,147	2.41%	大買/鉅額交易
2020/09/03	361	6.56	389	6.57	6.69	-28	11,812	-0.24%	大買/大賣/
2020/09/02	30.7	6.00	75	6.07	6.18	-44.3	10,890	-0.41%
2020/09/01	13	5.99	68	5.99	6.01	-55	10,833	-0.51%
2020/08/31	84	5.90	6	5.90	5.87	78	10,824	0.72%
2020/08/28	62	5.97	22	5.97	5.92	40	10,883	0.37%
2020/08/27	104.2	6.01	159	6.05	6.12	-54.8	10,860	-0.50%	大買/大賣/
2020/08/26	8	5.91	43	5.88	5.89	-35	10,522	-0.33%
2020/08/25	10	5.82	85.1	5.82	5.85	-75.1	10,518	-0.71%
2020/08/24	39	5.74	71	5.74	5.69	-32	10,517	-0.30%
2020/08/21	55	5.59	3	5.66	5.70	52	10,590	0.49%
2020/08/20	76	5.60	48	5.60	5.55	28	10,736	0.26%
2020/08/19	44	5.94	72	5.94	5.89	-28	10,655	-0.26%
2020/08/18	68	6.05	50	6.06	6.02	18	10,641	0.17%
2020/08/17	55	6.04	76	6.04	6.07	-21	10,739	-0.20%
2020/08/14	72	5.99	119.7	5.98	6.04	-47.7	10,833	-0.44%	大賣/
2020/08/13	35	5.85	49	5.88	5.77	-14	11,006	-0.13%
2020/08/12	71	5.75	98	5.81	5.88	-27	11,446	-0.24%
2020/08/11	411	6.24	129	6.14	5.94	282	12,223	2.31%	大買/大賣/鉅額交易
2020/08/10	87	5.79	301.8	5.96	6.13	-214.8	11,838	-1.81%	大賣/鉅額交易
2020/08/07	31	5.61	40	5.64	5.58	-9	11,704	-0.08%
2020/08/06	32	5.55	74	5.52	5.51	-42	11,958	-0.35%
2020/08/05	7	5.54	54	5.53	5.52	-47	12,396	-0.38%
2020/08/04	71	5.52	81	5.53	5.54	-10	12,581	-0.08%
2020/08/03	34	5.40	71	5.40	5.37	-37	12,865	-0.29%
2020/07/31	61	5.42	39	5.38	5.36	22	12,874	0.17%
2020/07/30	32	5.39	124	5.47	5.45	-92	12,845	-0.72%	大賣/
2020/07/29	18	5.25	48	5.18	5.20	-30	12,752	-0.24%
2020/07/28	99	5.19	156	5.14	5.16	-57	12,758	-0.45%	大賣/
2020/07/27	155	5.27	71	5.21	5.20	84	12,756	0.66%	大買/
2020/07/24	127	5.45	42	5.40	5.39	85	12,716	0.67%	大買/
2020/07/23	70	5.56	42	5.60	5.60	28	12,657	0.22%
2020/07/22	50	5.52	39	5.58	5.65	11	12,643	0.09%
2020/07/21	33	5.51	34	5.52	5.48	-1	12,557	-0.01%
2020/07/20	32.6	5.43	17	5.38	5.45	15.6	12,522	0.12%
2020/07/17	43.1	5.55	132	5.50	5.41	-88.9	12,490	-0.71%	大賣/
2020/07/16	46	5.60	40	5.61	5.61	6	12,411	0.05%
2020/07/15	57.1	5.71	163	5.68	5.63	-105.9	12,360	-0.86%	大賣/鉅額交易
2020/07/14	161	5.80	216	5.79	5.77	-55	12,309	-0.45%	大買/大賣/
2020/07/13	273	5.97	77	5.97	5.92	196	12,195	1.61%	大買/鉅額交易
2020/07/10	242.1	5.95	322	6.03	5.90	-79.9	12,102	-0.66%	大買/大賣/
2020/07/09	374.2	5.85	389	5.82	5.77	-14.8	11,802	-0.13%	大買/大賣/
2020/07/08	623.1	6.10	213	6.16	6.12	410.1	11,498	3.57%	大買/大賣/鉅額交易
2020/07/07	163	5.60	307.5	5.51	5.84	-144.5	10,895	-1.33%	大買/大賣/鉅額交易
2020/07/06	2	5.33	174	5.34	5.31	-172	10,586	-1.62%	大賣/鉅額交易
2020/07/03	20	5.22	27	5.28	5.23	-7	10,535	-0.07%
2020/07/02	50	5.24	125	5.30	5.25	-75	10,531	-0.71%	大賣/
2020/07/01	279	5.33	52	5.37	5.30	227	10,472	2.17%	大買/鉅額交易
2020/06/30	33	5.02	28	5.13	5.24	5	10,311	0.05%
2020/06/29	198	5.06	6	5.01	5.01	192	10,136	1.89%	大買/鉅額交易
2020/06/24	104	5.04	18.2	5.03	5.04	85.8	10,025	0.86%	大買/
2020/06/23	136	5.17	56	5.25	5.14	80	9,827	0.81%	大買/
2020/06/22	48	5.36	16	5.38	5.31	32	9,634	0.33%
2020/06/19	3.4	5.49	77	5.53	5.42	-73.6	9,571	-0.77%
2020/06/18	27	5.48	52	5.52	5.50	-25	9,572	-0.26%
2020/06/17	13.1	5.53	77	5.56	5.54	-63.9	9,597	-0.67%
2020/06/16	34	5.52	47	5.52	5.54	-13	9,633	-0.13%
2020/06/15	74	5.39	7	5.39	5.36	67	9,710	0.69%
2020/06/12	63.1	5.40	32	5.42	5.47	31.1	9,683	0.32%
2020/06/11	85	5.83	39	5.82	5.66	46	9,694	0.47%
2020/06/10	55	5.77	130	5.70	5.84	-75	9,621	-0.78%	大賣/
2020/06/09	20.1	5.72	22	5.73	5.70	-1.9	9,608	-0.02%
2020/06/08	37	5.79	55	5.79	5.74	-18	9,640	-0.19%
2020/06/05	34	5.83	55	5.79	5.81	-21	9,576	-0.22%
2020/06/04	149	5.92	40.2	5.89	5.84	108.8	9,557	1.14%	大買/鉅額交易
2020/06/03	41	5.78	71.2	5.80	5.87	-30.2	9,500	-0.32%
2020/06/02	55	5.67	7	5.71	5.66	48	9,359	0.51%
2020/06/01	79	5.69	8	5.71	5.66	71	9,332	0.76%
2020/05/29	23	5.69	18	5.67	5.69	5	9,279	0.05%
2020/05/28	40	5.64	11	5.66	5.61	29	9,182	0.32%
2020/05/27	18	5.79	80	5.78	5.80	-62	9,089	-0.68%
2020/05/26	6.1	5.61	121	5.60	5.59	-114.9	8,919	-1.29%	大賣/鉅額交易
2020/05/25	63	5.58	88	5.65	5.57	-25	8,848	-0.28%
2020/05/22	44	5.69	79.1	5.70	5.70	-35.1	8,761	-0.40%
2020/05/21	107.4	5.74	127	5.69	5.62	-19.7	8,606	-0.23%	大買/大賣/
2020/05/20	230.6	5.88	165	5.64	5.95	65.6	8,366	0.78%	大買/大賣/
2020/05/19	233.2	5.90	361	5.89	5.79	-127.8	7,940	-1.61%	大買/大賣/鉅額交易
2020/05/18	834.1	7.09	477	6.66	6.40	357.1	7,425	4.81%	大買/大賣/鉅額交易
2020/05/15	202	7.10	26.4	7.10	7.10	175.6	6,484	2.71%	大買/鉅額交易
2020/05/14	259	6.46	21	6.46	6.46	238	6,211	3.83%	大買/鉅額交易
2020/05/13	196	5.87	33.5	5.88	5.88	162.5	5,918	2.75%	大買/鉅額交易
2020/05/12	101	5.08	27	5.34	5.35	74	5,527	1.34%	大買/
2020/05/11	55	4.74	95.8	4.86	4.87	-40.8	5,085	-0.80%
2020/05/08	150.1	4.45	30	4.43	4.43	120.1	4,875	2.46%	大買/鉅額交易
2020/05/07	0.1	4.80	0	0.00	4.84	0.1	4,499	0.00%
2020/05/05	2	4.94	0	0.00	4.91	2	4,515	0.04%
2020/05/04	7.5	4.90	8	4.94	4.90	-0.5	4,537	-0.01%
2020/04/30	0.5	5.00	0	0.00	5.04	0.5	4,592	0.01%
2020/04/29	1.2	4.96	17	5.00	4.99	-15.8	4,634	-0.34%
2020/04/28	10	5.00	0	0.00	4.99	10	4,652	0.21%
2020/04/27	10	5.02	2	5.02	5.00	8	4,717	0.17%
2020/04/24	1	4.78	1	4.79	4.79	0	4,701	0.00%
2020/04/23	2.2	4.75	7	4.79	4.79	-4.9	4,722	-0.10%
2020/04/22	1	4.70	21	4.56	4.70	-20	4,704	-0.43%
2020/04/21	24	4.65	1	4.70	4.63	23	4,683	0.49%
2020/04/20	1	4.90	2	4.93	4.92	-1	4,629	-0.02%
2020/04/17	10.3	5.08	2	5.05	4.99	8.3	4,617	0.18%
2020/04/16	32	5.04	1	5.04	5.05	31	4,550	0.68%
2020/04/15	1.8	5.10	1	5.10	5.09	0.8	4,527	0.02%
2020/04/14	2	4.90	23	4.95	4.94	-21	4,493	-0.47%
2020/04/13	10	4.83	1	4.79	4.87	9	4,482	0.20%
2020/04/10	1	4.81	1	4.95	4.84	0	4,574	0.00%
2020/04/09	11	4.86	9	4.91	4.86	2	4,603	0.04%
2020/04/08	2	4.87	2	4.62	4.82	0	4,523	0.00%
2020/04/07	10	4.51	50	4.48	4.52	-40	4,451	-0.90%
2020/04/06	3	4.33	0	0.00	4.33	3	4,416	0.07%
2020/04/01	0	0.00	16.9	4.33	4.39	-16.9	4,439	-0.38%
2020/03/31	5	4.31	0	0.00	4.24	5	4,415	0.11%
2020/03/30	5	4.28	0	0.00	4.23	5	4,397	0.11%
2020/03/27	0	0.00	31	4.16	4.15	-31	4,342	-0.71%
2020/03/26	10	4.16	6	4.10	4.17	4	4,330	0.09%
2020/03/25	46	4.29	3	4.26	4.20	43	4,378	0.98%
2020/03/24	14	4.13	41	4.13	4.08	-27	4,348	-0.62%
2020/03/23	8	3.91	6	3.76	3.98	2	4,365	0.05%
2020/03/20	36	3.73	3	3.74	3.78	33	4,419	0.75%
2020/03/19	22.7	3.52	3	3.60	3.44	19.7	4,637	0.43%
2020/03/18	1	3.88	2	3.93	3.82	-1	4,616	-0.02%
2020/03/17	9	3.76	3	3.84	3.87	6	4,644	0.13%
2020/03/16	5.2	4.17	13	4.14	3.97	-7.9	4,658	-0.17%
2020/03/13	9	4.08	7	4.08	4.15	2	4,670	0.04%
2020/03/12	7	4.56	2	4.61	4.50	5	4,522	0.11%
2020/03/11	2	5.01	8	4.97	4.90	-6	4,477	-0.13%
2020/03/10	3.2	4.79	6	4.88	4.95	-2.9	4,460	-0.06%
2020/03/09	13	5.07	3	5.01	4.95	10	4,407	0.23%
2020/03/06	23	5.18	0	0.00	5.22	23	4,367	0.53%
2020/03/05	20	5.33	5	5.33	5.32	15	4,446	0.34%
2020/03/04	0	0.00	5	5.23	5.24	-5	4,461	-0.11%
2020/03/03	0	5.30	0	0.00	5.32	0	4,499	0.00%
2020/03/02	1	5.19	72	5.19	5.23	-71	4,522	-1.57%
2020/02/27	4	5.39	1	5.38	5.34	3	4,556	0.07%
2020/02/26	1	5.55	10	5.57	5.56	-9	4,659	-0.19%
2020/02/25	1	5.62	0	0.00	5.63	1	4,651	0.02%
2020/02/24	18	5.78	6	5.80	5.76	12	4,677	0.26%
2020/02/21	2	5.92	1	5.95	5.95	1	4,660	0.02%
2020/02/19	1.1	5.95	0	0.00	5.90	1.1	4,714	0.02%
2020/02/18	0.5	5.91	10	5.96	5.94	-9.5	4,753	-0.20%
2020/02/17	9	5.95	9	5.91	5.88	0	4,803	0.00%
2020/02/14	0	0.00	6	5.99	5.96	-6	4,800	-0.12%
2020/02/13	11	5.98	2	6.02	5.99	9	4,853	0.19%
2020/02/12	4	6.01	0	0.00	6.01	4	4,916	0.08%
2020/02/11	0	0.00	4	5.99	6.00	-4	4,895	-0.08%
2020/02/10	6	5.89	20	5.88	5.88	-14	4,894	-0.29%
2020/02/07	26	5.98	1	6.05	5.96	25	4,912	0.51%
2020/02/06	5.1	6.13	1	6.13	6.12	4.1	4,918	0.08%
2020/02/05	2	5.85	13	5.88	5.87	-11	4,979	-0.22%
2020/02/04	46	5.82	4	5.76	5.90	42	5,053	0.83%
2020/02/03	11	5.50	14.7	5.32	5.55	-3.7	4,990	-0.07%
2020/01/31	22	5.96	4	5.88	5.86	18	4,906	0.37%
2020/01/30	25	6.00	0	0.00	5.99	25	4,890	0.51%
2020/01/20	11	6.69	3	6.68	6.65	8	4,809	0.17%
2020/01/17	0	0.00	9	6.73	6.71	-9	4,781	-0.19%
2020/01/16	1	6.75	1	6.73	6.73	0	4,788	0.00%
2020/01/15	1	6.76	3	6.75	6.76	-2	4,805	-0.04%
2020/01/14	0	0.00	2	6.78	6.74	-2	4,824	-0.04%
2020/01/13	11	6.72	10	6.71	6.70	1	4,876	0.02%
2020/01/10	2	6.75	11	6.77	6.73	-9	4,902	-0.18%
2020/01/09	13	6.79	18	6.80	6.78	-5	4,910	-0.10%
2020/01/08	77	6.76	16	6.76	6.71	61	4,936	1.24%
2020/01/07	1	6.78	1	6.77	6.81	0	4,923	0.00%
2020/01/06	16	6.80	2	6.78	6.80	14	4,938	0.28%
2020/01/03	16	7.03	1.5	7.03	7.02	14.5	4,869	0.30%
2020/01/02	2	7.15	0	0.00	7.14	2	4,808	0.04%
2019/12/31	1	7.13	71	7.13	7.12	-70	4,895	-1.43%
2019/12/27	1	7.20	6	7.23	7.18	-5	5,039	-0.10%
2019/12/26	15	7.14	23	7.16	7.16	-8	5,135	-0.16%
2019/12/25	15.1	7.09	1	7.10	7.10	14.1	5,223	0.27%
2019/12/24	5	7.12	21	7.17	7.10	-16	5,254	-0.30%
2019/12/23	45	7.08	1	7.10	7.08	44	5,252	0.84%
2019/12/20	3	7.09	1	7.14	7.07	2	5,265	0.04%
2019/12/19	50	7.19	32.1	7.22	7.16	17.9	5,208	0.34%
2019/12/18	6	7.17	11	7.17	7.18	-5	5,243	-0.10%
2019/12/17	21	7.32	1.6	7.26	7.25	19.4	5,187	0.37%
2019/12/16	5	7.38	62.5	7.37	7.49	-57.5	5,088	-1.13%
2019/12/13	10	7.20	3	7.19	7.19	7	4,858	0.14%
2019/12/12	19	7.17	0	0.00	7.15	19	4,791	0.40%
2019/12/11	22	7.24	6	7.27	7.23	16	4,752	0.34%
2019/12/10	0.1	7.06	40	7.12	7.10	-40	4,633	-0.86%
2019/12/09	18.3	6.94	1	6.95	6.98	17.3	4,593	0.38%
2019/12/06	51.1	7.00	20	7.08	6.98	31.1	4,590	0.68%
2019/12/05	6	6.91	0	0.00	6.93	6	4,580	0.13%
2019/12/04	11	6.96	13	6.99	6.92	-2	4,654	-0.04%
2019/12/03	54	7.02	0	0.00	7.03	54	4,992	1.08%
2019/12/02	7	7.20	5	7.13	7.08	2	5,470	0.04%
2019/11/28	6	7.03	0	0.00	7.04	6	5,477	0.11%
2019/11/27	11	6.91	3	6.92	6.92	8	5,468	0.15%
2019/11/26	2.1	7.02	0	0.00	6.92	2.1	5,457	0.04%
2019/11/25	41	7.04	0	0.00	7.06	41	5,383	0.76%
2019/11/22	3	6.90	2	6.93	6.90	1	5,226	0.02%
2019/11/21	4	6.88	8	6.88	6.88	-4	5,237	-0.08%
2019/11/18	1	7.08	0	0.00	7.09	1	5,228	0.02%
2019/11/15	5.2	7.08	6.4	7.07	7.00	-1.2	5,286	-0.02%
2019/11/14	10	7.14	4	7.18	7.05	6	5,320	0.11%
2019/11/13	0	0.00	9	7.34	7.32	-9	5,256	-0.17%
2019/11/12	2	7.39	7	7.32	7.35	-5	5,284	-0.09%
2019/11/11	4	7.52	0	0.00	7.44	4	5,234	0.08%
2019/11/08	3.2	7.84	0	0.00	7.81	3.2	5,156	0.06%
2019/11/07	2	7.85	0	0.00	7.82	2	5,159	0.04%
2019/11/06	20.3	7.94	0	0.00	7.90	20.3	5,130	0.40%
2019/11/05	6.6	8.05	0	0.00	8.03	6.6	5,142	0.13%
2019/11/04	15	7.90	12.7	7.87	8.02	2.3	5,174	0.04%
2019/11/01	14	8.01	3	8.01	7.99	11	5,071	0.22%
2019/10/31	6	8.09	0	0.00	8.09	6	5,003	0.12%
2019/10/30	12	8.18	1	8.19	8.16	11	4,977	0.22%
2019/10/29	5	8.20	0	0.00	8.22	5	4,954	0.10%
2019/10/28	11	8.31	2	8.31	8.31	9	4,965	0.18%
2019/10/25	17	8.36	0	0.00	8.35	17	4,993	0.34%
2019/10/24	21	8.44	14	8.42	8.37	7	4,991	0.14%
2019/10/23	6	8.45	0	0.00	8.43	6	4,999	0.12%
2019/10/22	1	8.49	0	0.00	8.50	1	5,108	0.02%
2019/10/21	3	8.66	4	8.49	8.65	-1	5,288	-0.02%
2019/10/18	4	8.51	1	8.53	8.45	3	5,495	0.05%
2019/10/17	0	0.00	3	8.38	8.41	-3	5,462	-0.05%
2019/10/16	2	8.40	0	0.00	8.37	2	5,477	0.04%
2019/10/15	2	8.37	0	0.00	8.37	2	5,473	0.04%
2019/10/14	3	8.45	0	0.00	8.43	3	5,459	0.05%
2019/10/09	6	8.52	9	8.47	8.45	-3	5,445	-0.06%
2019/10/08	1	8.60	4	8.62	8.62	-3	5,410	-0.06%
2019/10/07	7	8.62	0	0.00	8.60	7	5,401	0.13%
2019/10/04	41	8.78	15	8.79	8.77	26	5,300	0.49%
2019/10/03	6	8.98	0	0.00	8.95	6	5,249	0.11%
2019/10/02	4	8.95	6	9.02	8.96	-2	5,196	-0.04%
2019/10/01	19	8.84	9	8.98	8.79	10	5,056	0.20%
2019/09/27	2	8.73	17	8.79	8.76	-15	4,953	-0.30%
2019/09/26	5	8.92	0	0.00	8.92	5	4,927	0.10%
2019/09/25	10	9.02	0	0.00	8.97	10	4,944	0.20%
2019/09/24	10	9.22	39	9.12	9.11	-29	4,961	-0.58%
2019/09/23	0	0.00	4	9.28	9.12	-4	4,952	-0.08%
2019/09/20	0	0.00	9	9.09	9.06	-9	4,881	-0.18%
2019/09/19	10	9.03	8	9.08	9.05	2	4,885	0.04%
2019/09/18	18	9.00	7	8.99	9.04	11	4,849	0.23%
2019/09/17	24	8.72	7	8.84	8.90	17	4,809	0.35%
2019/09/16	15	8.76	0	0.00	8.65	15	4,790	0.31%
2019/09/12	15	8.84	0	0.00	8.81	15	4,788	0.31%
2019/09/11	4	8.84	9	8.91	8.82	-5	4,798	-0.10%
2019/09/10	0	0.00	20.4	8.99	8.91	-20.4	4,768	-0.43%
2019/09/09	21	9.08	0	0.00	8.93	21	4,785	0.44%
2019/09/06	7	9.11	22	9.06	9.06	-15	4,769	-0.31%
2019/09/05	66	9.37	64	9.33	9.13	2	4,741	0.04%
2019/09/04	45	9.40	50	9.48	9.75	-5	4,545	-0.11%
2019/09/03	21	8.86	4.2	8.79	8.88	16.8	4,129	0.41%
2019/09/02	2	8.60	0	0.00	8.68	2	4,063	0.05%
2019/08/29	2	8.58	0	0.00	8.58	2	4,054	0.05%
2019/08/28	0	0.00	1	8.54	8.53	-1	4,030	-0.02%
2019/08/27	1	8.58	1	8.58	8.53	0	4,045	0.00%
2019/08/26	0	0.00	4	8.55	8.54	-4	4,071	-0.10%
2019/08/23	0	0.00	2	8.78	8.72	-2	4,124	-0.05%
2019/08/22	0	0.00	5	8.94	8.84	-5	4,254	-0.12%
2019/08/21	1	8.79	6	8.81	8.77	-5	4,214	-0.12%
2019/08/20	19	8.98	16	8.99	8.87	3	4,209	0.07%
2019/08/19	16	8.80	7.7	8.77	8.79	8.3	4,153	0.20%
2019/08/16	1	8.50	0	0.00	8.50	1	4,107	0.02%
2019/08/15	2	8.48	0	0.00	8.49	2	4,160	0.05%
2019/08/14	4	8.70	0	0.00	8.63	4	4,160	0.10%
2019/08/13	0.5	8.61	0	0.00	8.65	0.5	4,231	0.01%
2019/08/12	0	0.00	52	8.73	8.70	-52	4,330	-1.20%
2019/08/07	15	8.92	17	9.01	8.84	-2	4,436	-0.05%
2019/08/06	7	8.45	213	8.49	8.95	-206	4,518	-4.56%	大賣/鉅額交易
2019/08/05	0	0.00	7	8.57	8.53	-7	4,612	-0.15%
2019/08/02	6	8.56	15	8.59	8.51	-9	4,660	-0.19%
2019/08/01	0	0.00	12	8.76	8.72	-12	4,723	-0.25%
2019/07/31	2	8.80	4	8.85	8.74	-2	4,771	-0.04%
2019/07/30	15	8.80	12	8.88	8.81	3	4,797	0.06%
2019/07/29	12.5	8.97	1	8.96	8.96	11.5	4,815	0.24%
2019/07/26	17.3	9.11	8	9.18	9.10	9.3	4,782	0.19%
2019/07/24	37	9.01	51	9.05	9.21	-14	4,753	-0.29%
2019/07/23	57	9.28	285	9.19	9.15	-228	4,775	-4.77%	大賣/鉅額交易
2019/07/22	271	9.23	68.7	9.32	9.48	202.3	4,604	4.39%	大買/鉅額交易
2019/07/19	181	8.62	5	8.65	8.62	176	4,363	4.03%	大買/鉅額交易
2019/07/18	55	8.65	0	0.00	8.67	55	4,367	1.26%
2019/07/17	11	8.66	0	0.00	8.66	11	4,380	0.25%
2019/07/16	0.3	8.53	1	8.60	8.58	-0.7	4,389	-0.02%
2019/07/09	50	8.77	0	0.00	8.68	50	5,012	1.00%
2019/07/08	12	8.90	5	8.93	8.84	7	5,048	0.14%
2019/07/05	10	9.10	0	0.00	9.05	10	5,071	0.20%
2019/07/04	0	0.00	10	9.23	9.13	-10	5,165	-0.19%
2019/07/03	10	9.09	2	9.11	9.13	8	5,311	0.15%
2019/07/01	21	9.18	36	9.23	9.16	-15	5,399	-0.28%
2019/06/28	11	9.08	0	0.00	9.04	11	5,438	0.20%
2019/06/26	20	9.06	0	0.00	9.15	20	5,677	0.35%
2019/06/25	5	9.16	0	0.00	9.12	5	5,864	0.09%
2019/06/20	0	0.00	20	9.51	9.50	-20	6,071	-0.33%
2019/06/17	1	9.48	198	9.50	9.42	-197	6,448	-3.05%	大賣/鉅額交易
2019/06/14	21	9.40	80	9.49	9.36	-59	6,767	-0.87%
2019/06/13	31	9.41	62	9.47	9.32	-31	7,083	-0.44%
2019/06/12	4	9.41	0	0.00	9.42	4	7,553	0.05%
2019/06/11	30	8.93	20	9.02	9.11	10	7,877	0.13%
2019/06/10	0	0.00	19	8.72	8.87	-19	7,951	-0.24%
2019/06/06	10	8.52	0	0.00	8.45	10	8,026	0.12%
2019/06/05	0	0.00	11	8.53	8.46	-11	8,022	-0.14%
2019/06/04	5	8.38	0	0.00	8.33	5	7,996	0.06%
2019/06/03	10	8.35	1	8.41	8.35	9	8,028	0.11%
2019/05/31	20	8.58	4	8.63	8.57	16	8,030	0.20%
2019/05/30	246	8.60	0	0.00	8.59	246	8,027	3.06%	大買/鉅額交易
2019/05/29	19	8.66	178	8.79	8.78	-159	8,003	-1.99%	大賣/鉅額交易
2019/05/28	7	8.21	10	8.31	8.25	-3	7,929	-0.04%
2019/05/27	5	8.32	0	0.00	8.20	5	8,100	0.06%
2019/05/24	0	0.00	10	8.30	8.29	-10	8,460	-0.12%
2019/05/23	21	8.14	0	0.00	8.25	21	8,466	0.25%
2019/05/22	1	8.32	5	8.51	8.32	-4	8,460	-0.05%
2019/05/21	13	8.22	10	8.23	8.21	3	8,451	0.04%
2019/05/20	35	8.14	17.7	8.12	8.12	17.3	8,475	0.20%
2019/05/17	82	8.61	0	0.00	8.21	82	8,436	0.97%
2019/05/16	60	8.71	2	8.80	8.61	58	8,382	0.69%
2019/05/15	5.1	9.08	7	9.10	8.96	-1.9	8,373	-0.02%
2019/05/14	11	8.47	11.7	8.18	8.65	-0.7	8,346	-0.01%
2019/05/13	17	8.92	16.5	9.03	8.72	0.5	8,332	0.01%
2019/05/10	11	9.51	0	0.00	9.42	11	8,227	0.13%
2019/05/09	10	9.52	39	9.25	9.21	-29	8,185	-0.35%
2019/05/08	9	9.81	7	9.82	9.81	2	8,130	0.02%
2019/05/07	6	10.04	6	10.10	10.00	0	8,134	0.00%
2019/05/06	11	9.97	8	10.03	9.95	3	8,155	0.04%
2019/05/03	5	10.24	0	0.00	10.25	5	8,115	0.06%
2019/05/02	3	10.25	0	0.00	10.25	3	8,147	0.04%
2019/04/30	2	10.25	0	0.00	10.30	2	8,193	0.02%
2019/04/29	7	10.28	75	10.36	10.35	-68	8,233	-0.83%
2019/04/26	1.1	10.75	0	0.00	10.70	1.1	8,187	0.01%
2019/04/25	4	10.81	30	10.80	10.80	-26	8,320	-0.31%
2019/04/24	1	10.90	0	0.00	10.80	1	8,451	0.01%
2019/04/22	8	10.94	0	0.00	10.85	8	8,609	0.09%
2019/04/19	16	10.95	13	11.00	10.95	3	8,638	0.03%
2019/04/18	38	11.11	20	11.13	10.90	18	8,654	0.21%
2019/04/17	2	11.08	31	11.41	11.40	-29	8,525	-0.34%
2019/04/16	5	10.87	0	0.00	10.85	5	8,287	0.06%
2019/04/15	5	10.94	2	10.95	10.95	3	8,364	0.04%
2019/04/12	15	10.96	11.3	11.05	10.90	3.7	8,449	0.04%
2019/04/11	19	11.17	0	0.00	11.00	19	8,713	0.22%
2019/04/10	7	10.95	16	11.00	11.10	-9	8,785	-0.10%
2019/04/09	16.3	11.01	4	10.96	10.90	12.3	8,731	0.14%
2019/04/08	5.5	11.19	5.7	11.22	11.15	-0.3	8,692	0.00%
2019/04/03	27	11.20	25	11.30	11.20	2	8,751	0.02%
2019/04/02	24.3	11.19	10	11.20	11.15	14.3	9,159	0.16%
2019/04/01	31	11.22	0	0.00	11.20	31	9,330	0.33%
2019/03/29	2	11.43	70	11.50	11.35	-68	9,361	-0.73%
2019/03/28	91	11.89	30	11.90	11.60	61	9,774	0.62%
2019/03/27	3	11.55	0	0.00	11.75	3	9,897	0.03%
2019/03/26	3	11.58	16	11.71	11.75	-13	10,199	-0.13%
2019/03/25	28	11.48	0	0.00	11.35	28	10,238	0.27%
2019/03/22	11	11.80	36	11.83	11.65	-25	10,313	-0.24%
2019/03/21	6.4	11.41	1	11.50	11.70	5.4	10,209	0.05%
2019/03/20	12	11.46	1	11.65	11.45	11	10,182	0.11%
2019/03/19	91	11.77	1	11.50	11.35	90	10,308	0.87%
2019/03/18	8	12.11	20	12.11	12.15	-12	10,103	-0.12%
2019/03/15	11	11.90	21.3	11.81	11.85	-10.3	9,940	-0.10%
2019/03/14	6	11.98	33.8	12.05	12.10	-27.8	9,624	-0.29%
2019/03/13	0	0.00	4	11.00	11.00	-4	9,429	-0.04%
2019/03/12	0	0.00	2	11.05	10.90	-2	9,433	-0.02%
2019/03/11	1.3	10.72	0	0.00	10.70	1.3	9,647	0.01%
2019/03/07	0	0.00	6	10.88	10.70	-6	10,666	-0.06%
2019/03/05	2	10.88	8	10.86	10.85	-6	11,253	-0.05%
2019/03/04	7	10.95	5.2	10.99	10.85	1.8	11,267	0.02%
2019/02/27	2	10.95	1.2	11.00	11.10	0.8	11,263	0.01%
2019/02/26	1	11.45	1	11.25	11.10	0	11,271	0.00%
2019/02/25	12	11.40	31.4	11.31	11.65	-19.4	11,171	-0.17%
2019/02/21	1	10.85	3	10.90	10.85	-2	10,874	-0.02%
2019/02/20	1	10.95	2	10.85	10.75	-1	10,930	-0.01%
2019/02/19	4	10.90	0	0.00	10.85	4	11,044	0.04%
2019/02/18	3	10.65	12	10.70	10.65	-9	11,252	-0.08%
2019/02/15	3	10.65	12	10.73	10.65	-9	11,517	-0.08%
2019/02/14	0	0.00	50	10.90	10.85	-50	11,661	-0.43%
2019/02/13	26	11.03	30.2	10.90	10.85	-4.2	11,747	-0.04%
2019/02/12	0	0.00	1	10.65	11.05	-1	11,995	-0.01%
2019/02/11	3	10.65	12	10.88	10.65	-9	12,249	-0.07%
2019/01/30	4	10.78	3	10.80	10.80	1	12,630	0.01%
2019/01/29	40.7	10.80	31	10.75	10.75	9.7	13,013	0.07%
2019/01/28	1	10.90	0	0.00	10.90	1	13,062	0.01%
2019/01/25	4	10.99	0	0.00	11.00	4	13,203	0.03%
2019/01/24	1	11.00	0	0.00	10.95	1	13,388	0.01%
2019/01/23	0	0.00	5	10.98	10.95	-5	13,555	-0.04%
2019/01/22	20	11.09	0	0.00	10.90	20	13,619	0.15%
2019/01/18	4	11.24	16	11.28	11.25	-12	13,840	-0.09%
2019/01/17	12	11.36	38	11.33	11.20	-26	13,909	-0.19%
2019/01/16	24	11.80	21	11.71	11.70	3	13,811	0.02%
2019/01/15	18	11.75	9	11.69	11.70	9	13,742	0.07%
2019/01/14	2	11.25	20	11.15	11.30	-18	13,671	-0.13%
2019/01/11	28	11.35	20	11.16	11.15	8	13,796	0.06%
2019/01/10	36	11.53	40	11.45	11.40	-4	13,861	-0.03%
2019/01/09	0	0.00	16	11.56	11.45	-16	14,065	-0.11%
2019/01/08	19	11.50	23	11.42	11.40	-4	14,378	-0.03%
2019/01/07	0.5	11.40	5	11.45	11.45	-4.5	14,692	-0.03%
2019/01/04	37	11.13	3	11.15	11.20	34	14,968	0.23%
2019/01/03	22.2	11.68	80	11.62	11.50	-57.8	15,096	-0.38%
2019/01/02	14	11.12	12.7	10.91	11.25	1.3	15,083	0.01%
2018/12/28	5	10.80	3	10.90	10.80	2	15,416	0.01%
2018/12/27	28	10.93	23	10.91	10.80	5	15,929	0.03%
2018/12/26	23	10.86	19	10.87	10.70	4	16,006	0.02%
2018/12/25	54	10.86	3	11.02	10.70	51	15,982	0.32%
2018/12/24	70	11.74	1	11.70	11.70	69	15,587	0.44%
2018/12/22	26	12.14	26	12.08	12.05	0	15,417	0.00%
2018/12/21	7.2	12.38	18	12.45	12.45	-10.8	15,434	-0.07%
2018/12/20	13	12.11	100.2	12.18	12.30	-87.2	15,074	-0.58%
2018/12/19	89	12.20	58	12.26	12.30	31	14,853	0.21%
2018/12/18	11	11.74	6	11.65	11.65	5	14,716	0.03%
2018/12/17	13	12.03	15	12.08	12.00	-2	15,161	-0.01%
2018/12/14	5	11.60	30	11.78	11.80	-25	15,373	-0.16%
2018/12/13	15	12.01	4	11.95	11.85	11	15,531	0.07%
2018/12/12	22	12.15	58	12.06	12.10	-36	15,775	-0.23%
2018/12/11	5.3	11.49	0	0.00	11.65	5.3	15,938	0.03%
2018/12/10	21	11.88	24	12.02	11.80	-3	16,218	-0.02%
2018/12/07	66	11.77	16	12.20	12.40	50	16,260	0.31%
2018/12/06	16	11.73	4	11.80	11.40	12	16,499	0.07%
2018/12/05	44	12.15	2.1	12.20	12.40	41.9	16,454	0.25%
2018/12/04	49	12.69	83.5	12.60	12.65	-34.5	16,390	-0.21%
2018/12/03	24.4	12.66	28.1	12.49	12.60	-3.7	16,245	-0.02%
2018/11/30	110	12.10	30	11.92	12.45	80	16,311	0.49%	大買/
2018/11/29	39	10.85	66.3	11.39	11.75	-27.3	15,856	-0.17%
2018/11/28	3	10.47	34	10.69	10.70	-31	15,709	-0.20%
2018/11/27	5	10.20	5	10.33	10.25	0	16,016	0.00%
2018/11/26	2	10.15	2	10.35	10.20	0	16,448	0.00%
2018/11/23	45	10.23	8	10.18	10.15	37	16,740	0.22%
2018/11/22	12	10.60	7	10.58	10.35	5	17,149	0.03%
2018/11/21	29	10.58	9	10.66	10.65	20	17,804	0.11%
2018/11/20	1	10.60	2	10.65	10.65	-1	18,116	-0.01%
2018/11/19	15	10.69	5	10.70	10.70	10	18,386	0.05%
2018/11/16	5	10.90	101	10.90	10.85	-96	19,036	-0.50%	大賣/
2018/11/15	7.2	10.82	21	10.71	10.90	-13.8	19,319	-0.07%
2018/11/14	23.3	11.22	33	11.09	11.00	-9.7	19,378	-0.05%
2018/11/13	73	10.01	5	10.46	10.65	68	19,154	0.36%
2018/11/12	6	10.30	55.3	10.27	10.25	-49.3	19,096	-0.26%
2018/11/09	50	10.93	2	10.80	10.65	48	19,305	0.25%
2018/11/08	54	11.09	13	11.15	11.00	41	19,167	0.21%
2018/11/07	24	10.97	11.1	11.01	11.00	12.9	19,126	0.07%
2018/11/06	18.1	10.84	94	10.80	10.75	-75.9	18,968	-0.40%
2018/11/05	22	10.02	3	10.02	10.05	19	18,809	0.10%
2018/11/02	2.3	10.18	12	10.30	10.00	-9.7	18,887	-0.05%
2018/11/01	7	10.43	3	10.09	10.25	4	18,971	0.02%
2018/10/31	3	9.37	10	9.67	9.90	-7	19,004	-0.04%
2018/10/30	1	9.00	2	8.91	9.00	-1	19,032	-0.01%
2018/10/29	17	8.89	0	0.00	8.81	17	19,145	0.09%
2018/10/26	22	9.37	4.5	9.50	9.22	17.5	19,314	0.09%
2018/10/25	8	9.77	36	9.79	9.60	-28	19,799	-0.14%
2018/10/24	8	10.25	7	10.29	10.20	1	20,151	0.00%
2018/10/23	5.6	10.26	5	10.25	10.25	0.6	20,632	0.00%
2018/10/22	5	10.62	1	10.55	10.55	4	21,035	0.02%
2018/10/19	3.5	10.18	17.6	10.31	10.75	-14.1	21,499	-0.07%
2018/10/18	30.5	10.56	0	0.00	10.60	30.5	22,055	0.14%
2018/10/17	5	10.80	28	10.84	10.55	-23	22,715	-0.10%
2018/10/16	9.8	10.96	35	11.14	11.00	-25.2	22,987	-0.11%
2018/10/15	56	10.49	3	10.05	10.50	53	23,722	0.22%
2018/10/12	16.3	9.71	13.3	9.96	10.45	3	23,974	0.01%
2018/10/11	20.1	9.51	8.3	9.50	9.50	11.8	23,797	0.05%
2018/10/09	7.3	10.72	8.7	10.72	10.55	-1.5	23,993	-0.01%
2018/10/08	31	10.26	6	10.48	10.25	25	24,133	0.10%
2018/10/05	34	11.33	80	11.61	11.25	-46	24,601	-0.19%
2018/10/04	11	12.70	6	12.74	12.50	5	24,529	0.02%
2018/10/03	6.6	13.26	0	0.00	12.95	6.6	24,981	0.03%
2018/10/02	0	0.00	2	13.63	13.35	-2	25,311	-0.01%
2018/10/01	8	13.57	24.2	13.48	13.50	-16.2	25,824	-0.06%
2018/09/28	1	14.05	5	13.54	13.70	-4	26,936	-0.01%
2018/09/27	14.8	14.33	1	14.55	13.55	13.8	28,547	0.05%
2018/09/26	5	14.53	0	0.00	14.35	5	29,047	0.02%
2018/09/25	15.5	14.86	28.7	14.74	14.50	-13.3	30,335	-0.04%
2018/09/21	60	14.70	25.6	14.98	14.90	34.4	31,472	0.11%
2018/09/20	11.3	13.63	17.4	13.23	13.90	-6.2	31,397	-0.02%
2018/09/19	9.5	12.51	19	12.68	12.65	-9.5	31,418	-0.03%
2018/09/18	17.7	12.70	185	12.63	12.55	-167.2	31,458	-0.53%	大賣/鉅額交易
2018/09/17	21	13.39	17.9	13.48	13.35	3.1	31,507	0.01%
2018/09/05	16	10.80	4	10.90	10.75	12	31,617	0.04%
2018/09/04	3	10.42	22.1	10.57	10.75	-19.1	31,469	-0.06%
2018/09/03	26	10.64	23	10.58	10.40	3	31,613	0.01%
2018/08/31	1	11.15	16	11.33	11.30	-15	31,930	-0.05%
2018/08/30	1	11.20	2	11.25	11.15	-1	32,542	0.00%
2018/08/29	34	11.15	9	11.17	11.15	25	32,869	0.08%
2018/08/28	5	11.20	19	11.35	11.25	-14	34,606	-0.04%
2018/08/27	3	10.92	2	11.00	10.90	1	35,662	0.00%
2018/08/24	6	10.81	10	10.99	10.85	-4	37,687	-0.01%
2018/08/23	12	11.18	13	11.07	10.95	-1	38,272	0.00%
2018/08/22	4	10.03	39	10.48	11.40	-35	39,131	-0.09%
2018/08/21	41	10.65	22	10.70	10.40	19	39,321	0.05%
2018/08/20	35	11.20	12.5	11.20	11.00	22.5	39,785	0.06%
2018/08/17	38	11.48	21	11.59	11.40	17	39,693	0.04%
2018/08/16	5	9.90	9	10.37	10.55	-4	39,336	-0.01%
2018/08/15	11	9.69	24	9.49	9.60	-13	39,603	-0.03%
2018/08/14	37.3	9.91	52	9.95	10.35	-14.7	40,513	-0.04%
2018/08/13	33	10.86	17.1	10.81	10.80	16	40,113	0.04%
2018/08/10	37.9	12.45	32	12.15	12.00	5.9	39,972	0.01%
2018/08/09	5	12.93	1	13.20	12.95	4	40,260	0.01%
2018/08/08	11	13.33	10	13.18	13.10	1	41,338	0.00%
2018/08/07	25	12.94	25	12.85	12.90	0	41,468	0.00%
2018/08/06	24	13.53	9	13.57	13.45	15	41,792	0.04%
2018/08/03	51	13.62	19	13.55	13.90	32	43,269	0.07%
2018/08/02	64	14.37	12	14.32	14.05	52	45,013	0.12%
2018/08/01	3	14.88	29	15.10	15.10	-26	45,817	-0.06%
2018/07/31	11	14.52	1	14.70	14.70	10	45,991	0.02%
2018/07/30	22	14.74	47	14.91	14.65	-25	45,896	-0.05%
2018/07/27	8	14.91	47	14.97	15.20	-39	45,824	-0.09%
2018/07/26	20.1	14.63	26	14.78	14.60	-5.9	45,953	-0.01%
2018/07/25	27	14.89	40.5	15.02	14.85	-13.5	46,184	-0.03%
2018/07/24	42	14.97	23	15.04	15.00	19	46,211	0.04%
2018/07/23	24	13.80	63	14.80	14.90	-39	46,029	-0.08%
2018/07/20	66	14.77	106	14.67	14.45	-40	46,309	-0.09%	大賣/
2018/07/19	208	15.60	28	15.64	15.40	180	46,882	0.38%	大買/鉅額交易
2018/07/18	60	15.36	44	15.48	14.90	16	46,468	0.03%
2018/07/17	49.1	15.82	26	15.65	15.50	23.1	46,123	0.05%
2018/07/16	91	16.85	57	16.86	16.15	34	45,621	0.07%
2018/07/13	40	16.04	61	16.26	16.75	-21	45,003	-0.05%
2018/07/12	31	15.59	48	15.80	15.60	-17	44,392	-0.04%
2018/07/11	93	15.56	44.5	15.98	15.55	48.5	44,173	0.11%
2018/07/10	16	14.83	73	14.54	15.05	-57	43,593	-0.13%
2018/07/09	28	13.89	26	13.87	13.70	2	43,706	0.00%
2018/07/06	35	13.61	23	13.64	13.95	12	44,429	0.03%
2018/07/05	29	14.14	42	14.28	13.85	-13	44,616	-0.03%
2018/07/04	41	13.67	116	14.27	14.35	-75	44,216	-0.17%	大賣/
2018/07/03	25	13.92	25	13.94	13.65	0	43,329	0.00%
2018/07/02	83	13.91	13	14.03	13.70	70	42,882	0.16%
2018/06/29	18	14.81	20	14.89	14.65	-2	42,332	0.00%
2018/06/28	11	14.86	18	15.15	15.00	-7	41,940	-0.02%
2018/06/27	39	14.70	56	14.80	14.55	-17	41,426	-0.04%
2018/06/26	72	14.82	361	13.22	15.05	-289	40,386	-0.72%	大賣/鉅額交易
2018/06/25	125	14.84	21	14.80	14.60	104	38,673	0.27%	大買/鉅額交易
2018/06/22	314	16.29	22	16.44	16.20	292	38,095	0.77%	大買/鉅額交易
2018/06/21	112	18.29	23	18.59	17.95	89	36,866	0.24%	大買/
2018/06/20	13	16.72	0	0.00	17.80	13	35,806	0.04%
2018/06/19	9	17.92	2	18.05	18.45	7	36,024	0.02%
2018/06/15	5	17.00	7.1	17.37	17.70	-2.1	36,071	-0.01%
2018/06/14	9	16.82	14	16.04	16.45	-5	35,935	-0.01%
2018/06/13	4	15.79	3	15.95	15.65	1	35,583	0.00%
2018/06/12	1	17.90	3	17.38	17.35	-2	35,099	-0.01%
2018/06/11	11	18.01	8	17.84	17.75	3	34,863	0.01%
2018/06/08	17	16.30	21	16.12	17.10	-4	34,505	-0.01%
2018/06/07	5	17.28	64	17.05	16.45	-59	33,747	-0.17%
2018/06/06	8	18.67	6	18.64	18.25	2	32,935	0.01%
2018/06/05	259	19.25	67	19.41	19.45	192	32,562	0.59%	大買/鉅額交易
2018/06/04	98	16.97	80	17.11	17.90	18	30,655	0.06%
2018/06/01	171	15.77	56	15.44	16.30	115	29,250	0.39%	大買/鉅額交易
2018/05/31	6	15.13	3	15.40	15.40	3	27,078	0.01%
2018/05/30	29	13.52	60	13.67	14.00	-31	26,186	-0.12%
2018/05/29	43	12.37	7	12.20	12.75	36	24,891	0.14%
2018/05/28	27	11.97	59.1	11.82	12.10	-32.1	24,318	-0.13%
2018/05/25	27.1	11.13	3	11.27	11.00	24.1	23,627	0.10%
2018/05/24	43	11.30	15	11.30	11.30	28	23,314	0.12%
2018/05/23	53.2	11.57	24	11.62	11.55	29.2	23,091	0.13%
2018/05/22	66.8	11.39	22	11.43	11.55	44.8	22,704	0.20%
2018/05/21	9	10.50	27	10.49	10.50	-18	21,639	-0.08%
2018/05/18	19.1	9.51	7	9.51	9.56	12.1	21,408	0.06%
2018/05/17	37	9.26	28	9.43	9.70	9	21,214	0.04%
2018/05/16	101.5	9.68	49	9.19	9.08	52.5	20,677	0.25%	大買/
2018/05/15	12	9.60	8	9.60	9.60	4	19,619	0.02%
2018/05/14	19	8.70	10	8.72	8.73	9	19,636	0.05%
2018/05/11	49	7.78	18	7.90	7.94	31	19,100	0.16%
2018/05/10	11.1	7.16	30	7.02	7.22	-19	17,537	-0.11%
2018/05/09	25	6.21	48	6.21	6.57	-23	15,601	-0.15%
2018/05/08	0	0.00	6	6.20	6.20	-6	14,885	-0.04%
2018/05/07	13	5.63	0	0.00	5.64	13	14,932	0.09%
2018/05/04	6	5.67	10	5.72	5.68	-4	15,197	-0.03%
2018/05/03	2	5.45	25	5.64	5.78	-23	15,859	-0.15%
2018/05/02	39	5.54	0	0.00	5.58	39	16,669	0.23%
2018/04/30	12	5.89	0	0.00	5.90	12	16,954	0.07%
2018/04/27	4	5.88	3	5.87	5.99	1	17,174	0.01%
2018/04/26	18	6.21	2	6.30	5.96	16	17,098	0.09%
2018/04/25	10	6.34	3	6.11	6.34	7	16,215	0.04%
2018/04/24	1	5.77	8	5.64	5.77	-7	15,208	-0.05%
2018/04/19	10	5.81	0	0.00	5.70	10	14,882	0.07%
2018/04/18	0	0.00	6	5.78	5.79	-6	14,791	-0.04%
2018/04/17	4	5.68	0	0.00	5.57	4	14,606	0.03%
2018/04/16	0	0.00	17	5.83	6.00	-17	14,288	-0.12%
2018/04/13	16	5.98	3	6.01	5.77	13	13,710	0.09%
2018/04/12	6	5.94	11	6.00	6.01	-5	12,983	-0.04%
2018/04/11	5	5.84	13	5.84	5.84	-8	12,051	-0.07%
2018/04/09	0	0.00	2	5.26	5.32	-2	11,420	-0.02%
2018/04/03	3	5.32	1	5.33	5.33	2	11,452	0.02%
2018/04/02	0	0.00	2	5.28	5.27	-2	11,440	-0.02%
2018/03/30	0	0.00	10	5.46	5.48	-10	11,281	-0.09%
2018/03/29	14	5.44	0	0.00	5.40	14	11,222	0.12%
2018/03/28	6	5.59	0	0.00	5.55	6	11,064	0.05%
2018/03/27	0	0.00	4	5.68	5.64	-4	10,975	-0.04%
2018/03/26	13	5.63	30	5.68	5.65	-17	10,876	-0.16%
2018/03/23	26	5.73	31	5.77	5.75	-5	10,692	-0.05%
2018/03/22	28	5.80	172	5.88	5.91	-144	10,371	-1.39%	大賣/鉅額交易
2018/03/21	15	5.55	27	5.62	5.72	-12	9,677	-0.12%
2018/03/20	0	0.00	10	5.41	5.32	-10	9,235	-0.11%
2018/03/19	10	5.19	0	0.00	5.19	10	9,088	0.11%
2018/03/15	1	5.20	0	0.00	5.26	1	9,040	0.01%
2018/03/07	0	0.00	1	5.30	5.23	-1	8,911	-0.01%
2018/03/06	1	5.19	0	0.00	5.18	1	8,844	0.01%
2018/03/05	0	0.00	14	5.13	5.11	-14	8,800	-0.16%
2018/02/27	1	5.37	4	5.25	5.25	-3	8,781	-0.03%
2018/02/26	10	5.39	0	0.00	5.37	10	8,685	0.12%
2018/02/23	4	5.39	4	5.35	5.41	0	8,607	0.00%
2018/02/22	34	5.41	0	0.00	5.38	34	8,451	0.40%
2018/02/21	0	0.00	1	5.01	5.34	-1	8,203	-0.01%
2018/02/12	0	0.00	3	4.78	4.86	-3	8,112	-0.04%
2018/02/09	1	4.75	0	0.00	4.76	1	8,025	0.01%
2018/02/08	0	0.00	1	4.91	4.88	-1	7,927	-0.01%
2018/02/07	2	5.04	0	0.00	4.93	2	7,901	0.03%
2018/02/06	0	0.00	20	4.94	4.95	-20	7,822	-0.26%
2018/02/05	0	0.00	20	5.34	5.34	-20	7,563	-0.26%
2018/01/31	0	0.00	1	5.38	5.60	-1	7,280	-0.01%
2018/01/29	0	0.00	31	5.89	5.90	-31	6,446	-0.48%
2018/01/26	16	5.89	13	5.78	5.91	3	6,108	0.05%
2018/01/25	256	5.89	0	0.00	5.65	256	5,247	4.88%	大買/鉅額交易
2018/01/24	21	5.76	2	5.77	5.77	19	4,060	0.47%
2018/01/23	0	0.00	2	5.20	5.25	-2	3,311	-0.06%
2018/01/22	2	4.78	0	0.00	4.78	2	2,862	0.07%
2018/01/18	0	0.00	5	4.72	4.72	-5	2,728	-0.18%
2018/01/10	0	0.00	2	4.63	4.60	-2	2,691	-0.07%
2018/01/08	0	0.00	122	4.69	4.66	-122	2,748	-4.44%	大賣/鉅額交易
2018/01/02	0	0.00	2	4.73	4.78	-2	2,693	-0.07%