台中銀 (2812)-國泰-敦南券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351張
產業
上市金融類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)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
2024/11/22	30.2	18.11	13.4	18.10	18.15	16.7	3,236	0.52%
2024/11/21	16.8	18.02	20.7	18.05	18.05	-3.9	3,275	-0.12%
2024/11/20	35.1	18.09	109.3	18.11	18.10	-74.2	3,289	-2.26%	大賣/
2024/11/19	126.6	17.84	44.7	17.82	17.95	81.9	3,275	2.50%	大買/
2024/11/18	75.1	17.79	37.6	17.79	17.75	37.6	3,251	1.15%
2024/11/15	23.7	17.75	48.5	17.79	17.75	-24.8	3,292	-0.75%
2024/11/14	55.5	17.66	12.9	17.71	17.65	42.7	3,296	1.29%
2024/11/13	76	17.73	41	17.75	17.70	35	3,316	1.06%
2024/11/12	41	17.81	28.7	17.80	17.75	12.2	3,361	0.36%
2024/11/11	46.2	17.89	23	17.86	17.90	23.2	3,362	0.69%
2024/11/08	64	17.86	27.2	17.85	17.85	36.7	3,423	1.07%
2024/11/07	12.5	17.81	15.4	17.84	17.75	-2.9	3,521	-0.08%
2024/11/06	45.8	17.81	21.2	17.84	17.75	24.6	3,570	0.69%
2024/11/05	19.9	17.87	35	17.89	17.80	-15.1	3,651	-0.41%
2024/11/04	23.5	17.86	53	17.90	17.85	-29.5	3,894	-0.76%
2024/11/01	47.9	17.71	84.1	17.72	17.95	-36.2	4,298	-0.84%
2024/10/30	60.6	17.77	12.9	17.76	17.75	47.7	4,348	1.10%
2024/10/29	154.9	17.79	20.1	17.73	17.75	134.8	4,412	3.05%	大買/鉅額交易
2024/10/28	63	17.93	23.7	17.97	17.90	39.3	4,403	0.89%
2024/10/25	42	17.96	4.1	17.96	17.90	37.8	4,577	0.83%
2024/10/24	45	17.94	5.6	17.98	18.00	39.4	4,644	0.85%
2024/10/23	72.2	18.00	73.1	17.99	17.95	-0.9	4,807	-0.02%
2024/10/22	47.2	18.09	31.7	18.09	18.10	15.6	5,109	0.30%
2024/10/21	103.8	18.23	50.5	18.24	18.10	53.3	5,451	0.98%	大買/
2024/10/18	127.3	18.21	62.6	18.25	18.25	64.7	5,654	1.14%	大買/
2024/10/17	53.5	17.95	14.5	18.00	18.10	39.1	5,783	0.68%
2024/10/16	66.2	17.94	527.3	17.94	17.90	-461.1	5,855	-7.88%	大賣/鉅額交易
2024/10/15	32.1	17.96	64.1	17.97	18.00	-32	5,946	-0.54%
2024/10/14	26.9	17.96	48.6	17.94	17.95	-21.7	5,922	-0.37%
2024/10/11	98.4	17.98	28.9	18.02	17.90	69.5	6,007	1.16%
2024/10/09	129.1	18.03	41.3	18.08	17.95	87.8	6,130	1.43%	大買/
2024/10/08	77.3	18.18	18.2	18.19	18.10	59.1	6,172	0.96%
2024/10/07	8	18.25	47.9	18.30	18.35	-39.9	6,237	-0.64%
2024/10/04	108.7	18.20	83.2	18.25	18.20	25.5	6,378	0.40%	大買/
2024/10/01	61.4	18.30	64.2	18.35	18.30	-2.8	6,396	-0.04%
2024/09/30	39.8	18.36	75.6	18.42	18.40	-35.8	6,410	-0.56%
2024/09/27	38.6	18.36	37.1	18.38	18.45	1.6	6,431	0.02%
2024/09/26	34.7	18.39	93.9	18.37	18.35	-59.2	6,440	-0.92%
2024/09/25	23.4	18.34	27	18.39	18.40	-3.6	6,447	-0.06%
2024/09/24	66.6	18.29	33.2	18.32	18.35	33.3	6,443	0.52%
2024/09/23	63.2	18.31	49	18.31	18.35	14.2	6,496	0.22%
2024/09/20	26.8	18.19	60.9	18.25	18.30	-34.1	6,568	-0.52%
2024/09/19	14.6	18.13	61.8	18.14	18.20	-47.1	6,562	-0.72%
2024/09/18	29.4	18.12	84.1	18.13	18.10	-54.7	6,623	-0.83%
2024/09/16	27.9	18.14	53.2	18.12	18.15	-25.2	6,679	-0.38%
2024/09/13	77.5	17.96	39.8	17.98	17.95	37.7	6,715	0.56%
2024/09/12	22.5	17.88	69	17.92	18.00	-46.5	6,771	-0.69%
2024/09/11	77.2	17.79	8.6	17.81	17.75	68.7	6,757	1.02%
2024/09/10	47.2	17.75	22.1	17.75	17.80	25.1	6,762	0.37%
2024/09/09	157.2	17.62	61.9	17.69	17.70	95.3	6,743	1.41%	大買/
2024/09/06	40.6	17.75	56.9	17.80	17.80	-16.3	6,725	-0.24%
2024/09/05	50	17.86	138.1	18.00	17.80	-88.1	6,735	-1.31%	大賣/
2024/09/04	295.3	17.84	61.6	17.85	17.80	233.7	6,756	3.46%	大買/鉅額交易
2024/09/03	53.5	18.19	12	18.26	18.15	41.5	6,656	0.62%
2024/09/02	29.8	18.26	118.5	18.27	18.30	-88.7	6,641	-1.34%	大賣/
2024/08/30	43.4	17.91	67.3	17.95	18.05	-23.9	6,581	-0.36%
2024/08/29	35	17.79	47	17.80	17.80	-12	6,546	-0.18%
2024/08/28	34.8	17.83	12.7	17.88	17.80	22.1	6,572	0.34%
2024/08/27	36.7	17.82	77.2	17.85	17.90	-40.6	6,705	-0.61%
2024/08/26	37.6	17.91	159.5	17.90	17.85	-121.8	6,724	-1.81%	大賣/鉅額交易
2024/08/23	32.5	17.69	20.2	17.76	17.75	12.4	6,720	0.18%
2024/08/22	40.4	17.77	19.2	17.78	17.75	21.2	6,717	0.32%
2024/08/21	50.5	17.76	64	17.75	17.80	-13.5	6,749	-0.20%
2024/08/20	15.1	17.69	42.4	17.68	17.65	-27.3	6,726	-0.41%
2024/08/19	64.5	17.62	7	17.70	17.60	57.5	6,796	0.85%
2024/08/16	56.5	17.79	35.8	17.77	17.75	20.7	6,844	0.30%
2024/08/15	107.8	17.75	35.1	17.84	17.65	72.7	6,928	1.05%	大買/
2024/08/14	52	17.84	31.6	17.77	17.95	20.4	7,018	0.29%
2024/08/13	221	17.60	19.2	17.59	17.55	201.7	7,019	2.87%	大買/鉅額交易
2024/08/12	362.1	17.64	60.1	17.73	17.50	301.9	7,056	4.28%	大買/鉅額交易
2024/08/09	50.4	17.44	112.4	17.28	17.45	-62	7,059	-0.88%	大賣/
2024/08/08	184.2	16.99	185.8	16.98	16.95	-1.6	6,984	-0.02%	大買/大賣/
2024/08/07	63.8	16.96	36.4	16.94	17.05	27.3	6,963	0.39%
2024/08/06	394.7	16.53	231.6	16.53	16.80	163.1	6,918	2.36%	大買/大賣/鉅額交易
2024/08/05	620.4	16.74	174.2	16.76	16.50	446.2	6,703	6.66%	大買/大賣/鉅額交易
2024/08/02	164.6	17.78	22.1	17.78	17.80	142.5	6,318	2.26%	大買/鉅額交易
2024/08/01	95.5	18.00	163.8	18.04	18.10	-68.3	6,305	-1.08%	大賣/
2024/07/31	127.6	17.91	28.9	17.92	17.80	98.7	6,351	1.55%	大買/
2024/07/30	210	17.73	96.7	17.70	17.80	113.4	6,386	1.78%	大買/鉅額交易
2024/07/29	135.7	18.06	52.7	18.11	18.05	83.1	6,228	1.33%	大買/
2024/07/26	319.8	18.05	87.1	18.08	18.00	232.7	6,202	3.75%	大買/鉅額交易
2024/07/23	643.8	18.21	166.3	18.25	18.20	477.4	6,138	7.78%	大買/大賣/鉅額交易
2024/07/22	210.2	19.42	334.9	19.39	19.55	-124.7	5,832	-2.14%	大買/大賣/鉅額交易
2024/07/19	274.5	19.52	41.1	19.49	19.60	233.4	5,519	4.23%	大買/鉅額交易
2024/07/18	36	19.69	74.4	19.78	19.95	-38.4	5,388	-0.71%
2024/07/17	140.9	19.84	145.7	19.81	19.75	-4.8	5,375	-0.09%	大買/大賣/
2024/07/16	166.9	19.89	145.7	19.95	19.80	21.1	5,389	0.39%	大買/大賣/
2024/07/15	123	19.80	42.9	19.83	19.80	80.1	5,417	1.48%	大買/
2024/07/12	127.7	19.69	87.1	19.78	19.90	40.7	5,396	0.75%	大買/
2024/07/11	217	19.69	119.3	19.60	19.75	97.8	5,348	1.83%	大買/大賣/
2024/07/10	54.8	19.20	77.9	19.16	19.15	-23.1	5,319	-0.43%
2024/07/09	54.4	18.98	63.2	18.99	19.00	-8.8	5,290	-0.17%
2024/07/08	81.1	18.88	113.2	18.86	19.00	-32.1	5,244	-0.61%	大賣/
2024/07/05	19.6	18.56	28.2	18.56	18.60	-8.6	5,155	-0.17%
2024/07/04	100.4	18.43	111.7	18.43	18.50	-11.2	5,176	-0.22%	大賣/
2024/07/03	48.3	18.30	52.3	18.35	18.40	-4	5,174	-0.08%
2024/07/02	88.3	18.26	107.4	18.30	18.25	-19.1	5,162	-0.37%	大賣/
2024/07/01	41.6	18.31	92.1	18.32	18.35	-50.5	5,154	-0.98%
2024/06/28	53.3	18.31	114	18.32	18.30	-60.7	5,159	-1.18%	大賣/
2024/06/27	121.2	18.19	78.2	18.20	18.20	43.1	5,155	0.84%	大買/
2024/06/26	138.5	18.37	11.7	18.43	18.35	126.8	5,121	2.48%	大買/鉅額交易
2024/06/25	63	18.46	2.5	18.56	18.50	60.6	5,061	1.20%
2024/06/24	121.1	18.44	56.3	18.51	18.60	64.8	5,082	1.28%	大買/
2024/06/21	73.1	18.51	61.7	18.56	18.55	11.4	5,035	0.23%
2024/06/20	154.8	18.54	32.9	18.59	18.50	121.9	5,004	2.44%	大買/鉅額交易
2024/06/19	49	18.59	318.5	18.57	18.65	-269.4	4,992	-5.40%	大賣/鉅額交易
2024/06/18	110.3	18.46	70.8	18.51	18.50	39.5	5,001	0.79%	大買/
2024/06/17	39.8	18.42	62.8	18.47	18.45	-23	5,106	-0.45%
2024/06/14	35.7	18.42	165	18.46	18.45	-129.3	5,218	-2.48%	大賣/鉅額交易
2024/06/13	70.6	18.41	96	18.41	18.40	-25.4	5,373	-0.47%
2024/06/12	100.2	18.42	11.1	18.46	18.40	89.1	5,750	1.55%
2024/06/11	84.3	18.47	34.1	18.48	18.45	50.2	5,906	0.85%
2024/06/07	32	18.60	31	18.63	18.60	1.1	5,966	0.02%
2024/06/06	45	18.55	25.1	18.58	18.55	19.9	6,000	0.33%
2024/06/05	52.1	18.56	65.5	18.58	18.55	-13.5	6,057	-0.22%
2024/06/04	34.7	18.50	29.8	18.50	18.50	4.8	6,155	0.08%
2024/06/03	102.5	18.51	26.3	18.71	18.55	76.2	6,242	1.22%	大買/
2024/05/31	119.2	18.48	235.4	18.53	18.70	-116.3	6,401	-1.82%	大買/大賣/鉅額交易
2024/05/30	60.6	18.22	19.6	18.26	18.15	41	6,316	0.65%
2024/05/29	62.6	18.26	12.1	18.30	18.20	50.5	6,371	0.79%
2024/05/28	43.9	18.34	93.5	18.38	18.35	-49.6	6,450	-0.77%
2024/05/27	63.4	18.21	106.8	18.25	18.25	-43.4	6,608	-0.66%	大賣/
2024/05/24	66.6	18.16	29.8	18.29	18.30	36.8	6,754	0.54%
2024/05/23	252.6	18.25	50.4	18.21	18.15	202.2	7,222	2.80%	大買/鉅額交易
2024/05/22	175.4	18.48	111.9	18.46	18.50	63.6	7,218	0.88%	大買/大賣/
2024/05/21	236.9	18.10	38.2	18.12	18.20	198.6	7,205	2.76%	大買/鉅額交易
2024/05/20	84.2	18.22	74.7	18.22	18.25	9.5	7,192	0.13%
2024/05/17	55.7	17.99	18.6	18.06	18.10	37.1	7,110	0.52%
2024/05/16	28.2	17.98	81.7	18.00	17.95	-53.4	7,127	-0.75%
2024/05/15	66.9	17.92	81.7	17.96	17.90	-14.8	7,203	-0.21%
2024/05/14	80.5	17.97	44	17.99	17.90	36.5	7,288	0.50%
2024/05/13	49.1	18.05	26.1	18.05	18.05	23	7,381	0.31%
2024/05/10	39.2	17.95	56.5	17.98	18.05	-17.4	7,667	-0.23%
2024/05/09	73.1	17.91	32	17.91	17.85	41.1	9,122	0.45%
2024/05/08	58.1	17.91	13	17.94	17.90	45.1	9,200	0.49%
2024/05/07	91.3	17.95	35.3	17.96	18.00	56.1	9,213	0.61%
2024/05/06	39.4	18.04	120.1	18.01	18.05	-80.7	9,132	-0.88%	大賣/
2024/05/03	49.5	17.91	71.7	17.90	17.80	-22.2	9,025	-0.25%
2024/05/02	33.1	17.73	40.8	17.73	17.80	-7.7	8,951	-0.09%
2024/04/30	33.2	17.69	4.3	17.71	17.70	28.9	8,924	0.32%
2024/04/29	44	17.73	288	17.68	17.80	-244	8,881	-2.75%	大賣/鉅額交易
2024/04/26	44	17.45	35.8	17.49	17.45	8.2	8,785	0.09%
2024/04/25	159.6	17.42	24.8	17.47	17.45	134.8	8,782	1.54%	大買/鉅額交易
2024/04/24	165.1	17.54	26.5	17.59	17.45	138.6	8,771	1.58%	大買/鉅額交易
2024/04/23	100	17.58	187.3	17.61	17.70	-87.3	8,759	-1.00%	大賣/
2024/04/22	17.7	17.36	72.3	17.36	17.30	-54.6	8,673	-0.63%
2024/04/19	185.7	17.03	212	17.08	17.10	-26.3	8,587	-0.31%	大買/大賣/
2024/04/18	25.5	17.24	61.8	17.30	17.40	-36.3	8,456	-0.43%
2024/04/17	29.8	17.13	18.3	17.17	17.30	11.5	8,453	0.14%
2024/04/16	239.1	17.12	255.5	17.06	17.00	-16.4	8,584	-0.19%	大買/大賣/
2024/04/15	35.5	17.25	83.5	17.31	17.40	-48	8,476	-0.57%
2024/04/12	170.5	17.29	10.7	17.33	17.25	159.8	8,441	1.89%	大買/鉅額交易
2024/04/11	125.3	17.38	51.2	17.43	17.45	74	8,412	0.88%	大買/
2024/04/10	108.3	17.28	58.8	17.31	17.30	49.5	8,352	0.59%	大買/
2024/04/09	47.5	17.13	62.2	17.13	17.15	-14.8	8,298	-0.18%
2024/04/08	52.8	17.03	56.3	17.05	17.10	-3.5	8,280	-0.04%
2024/04/03	42.6	16.99	9.7	16.99	17.00	32.9	8,262	0.40%
2024/04/02	74.7	17.05	34.6	17.06	17.00	40.1	8,243	0.49%
2024/04/01	42.6	17.15	25.5	17.14	17.10	17.1	8,240	0.21%
2024/03/29	50.7	17.10	57.7	17.10	17.10	-6.9	8,224	-0.08%
2024/03/28	63	17.07	29.7	17.08	17.05	33.3	8,205	0.41%
2024/03/27	35.4	17.02	43.3	17.02	17.05	-7.9	8,207	-0.10%
2024/03/26	54.7	16.92	73.6	16.95	16.85	-18.9	8,182	-0.23%
2024/03/25	85	16.90	65.6	16.90	16.90	19.4	8,172	0.24%
2024/03/22	74.3	17.00	54.9	16.99	17.00	19.4	8,244	0.23%
2024/03/21	66.8	16.91	55.7	16.94	16.95	11.2	8,273	0.13%
2024/03/20	202.7	16.82	57.8	16.85	16.75	144.9	8,250	1.76%	大買/鉅額交易
2024/03/19	156.8	16.95	21	16.97	16.90	135.8	8,199	1.66%	大買/鉅額交易
2024/03/18	167.1	17.06	34.6	17.07	17.10	132.5	8,193	1.62%	大買/鉅額交易
2024/03/15	208.2	17.30	120.4	17.39	17.20	87.8	8,090	1.09%	大買/大賣/
2024/03/14	84.3	17.62	209.8	17.56	17.55	-125.4	7,817	-1.60%	大賣/鉅額交易
2024/03/13	55.1	17.47	144.3	17.45	17.55	-89.1	7,716	-1.15%	大賣/
2024/03/12	82.4	17.27	113.7	17.25	17.30	-31.4	7,655	-0.41%	大賣/
2024/03/11	40.9	17.14	74.3	17.14	17.15	-33.4	7,752	-0.43%
2024/03/08	155.4	17.10	115.2	17.11	17.10	40.3	7,737	0.52%	大買/大賣/
2024/03/07	112.2	17.13	95.2	17.14	17.15	17.1	7,643	0.22%	大買/
2024/03/06	79.8	17.05	230.4	17.03	17.10	-150.6	7,564	-1.99%	大賣/鉅額交易
2024/03/05	71.7	16.75	64.1	16.75	16.75	7.6	7,463	0.10%
2024/03/04	163.8	16.73	93.8	16.76	16.75	70	7,428	0.94%	大買/
2024/03/01	85.4	16.76	216	16.74	16.80	-130.7	7,384	-1.77%	大賣/鉅額交易
2024/02/29	124.6	16.53	244.9	16.53	16.65	-120.2	7,294	-1.65%	大買/大賣/鉅額交易
2024/02/27	227.4	16.39	177.8	16.37	16.40	49.6	7,143	0.69%	大買/大賣/
2024/02/26	382.2	16.29	567.5	16.30	16.40	-185.3	7,083	-2.62%	大買/大賣/鉅額交易
2024/02/23	158.5	15.71	179	15.70	15.70	-20.5	6,620	-0.31%	大買/大賣/
2024/02/22	88.3	15.77	68.3	15.79	15.80	19.9	6,636	0.30%
2024/02/21	44.5	15.72	141.1	15.69	15.85	-96.6	6,618	-1.46%	大賣/
2024/02/20	80.2	15.62	75.1	15.65	15.60	5.1	6,703	0.08%
2024/02/19	98.5	15.54	135.8	15.58	15.60	-37.3	6,726	-0.55%	大賣/
2024/02/16	250.4	15.49	109	15.54	15.50	141.5	6,724	2.10%	大買/大賣/鉅額交易
2024/02/15	151.2	15.42	429.5	15.44	15.50	-278.3	6,602	-4.22%	大買/大賣/鉅額交易
2024/02/05	149.9	15.38	211.2	15.37	15.35	-61.3	6,461	-0.95%	大買/大賣/
2024/02/02	585.2	15.30	403.8	15.27	15.40	181.4	6,356	2.85%	大買/大賣/鉅額交易
2024/02/01	2,718	15.16	1,444.2	15.17	15.30	1,273.8	6,057	21.03%	大買/大賣/鉅額交易
2024/01/31	185.8	15.78	75	15.80	15.70	110.9	4,569	2.43%	大買/鉅額交易
2024/01/30	70.6	15.91	140.9	15.90	15.85	-70.2	4,473	-1.57%	大賣/
2024/01/29	42.2	15.95	12.1	15.98	15.95	30.1	4,450	0.68%
2024/01/26	40.2	15.94	41.5	15.92	16.00	-1.3	4,453	-0.03%
2024/01/25	78.2	15.94	44.6	15.91	15.90	33.7	4,461	0.75%
2024/01/24	82.5	15.92	20.2	15.92	15.90	62.4	4,468	1.40%
2024/01/23	38	15.91	81.7	15.94	15.95	-43.6	4,477	-0.97%
2024/01/22	56.1	15.90	22.9	15.88	15.85	33.2	4,498	0.74%
2024/01/19	40.9	15.84	7.7	15.88	15.95	33.2	4,497	0.74%
2024/01/18	82.4	15.83	69.4	15.82	15.85	13	4,502	0.29%
2024/01/17	171.7	15.81	20.1	15.82	15.80	151.6	4,485	3.38%	大買/鉅額交易
2024/01/16	216.3	15.93	140.7	15.93	15.90	75.6	4,430	1.71%	大買/大賣/
2024/01/15	55.5	16.13	61.4	16.16	16.10	-5.9	4,366	-0.13%
2024/01/12	77.7	16.09	26.8	16.10	16.15	51	4,399	1.16%
2024/01/11	63.6	16.18	32	16.19	16.20	31.7	4,382	0.72%
2024/01/10	126.1	16.12	153.2	16.14	16.15	-27.1	4,400	-0.62%	大買/大賣/
2024/01/09	52	15.89	87.7	15.86	15.85	-35.6	4,223	-0.84%
2024/01/08	61.8	15.94	45.9	15.97	15.90	15.9	4,216	0.38%
2024/01/05	25.9	15.96	51.6	15.93	15.95	-25.6	4,209	-0.61%
2024/01/04	33.3	15.92	31.7	15.95	15.95	1.6	4,224	0.04%
2024/01/03	54.8	15.89	16.2	15.88	15.90	38.6	4,301	0.90%
2024/01/02	51.7	15.89	32.7	15.89	15.90	19	4,294	0.44%
2023/12/29	77.4	15.91	18.8	15.91	15.90	58.7	4,321	1.36%
2023/12/28	13.9	15.91	35.6	15.91	16.00	-21.7	4,325	-0.50%
2023/12/27	46.1	15.90	78.6	15.87	15.90	-32.5	4,332	-0.75%
2023/12/26	48.1	15.93	27.8	15.92	15.95	20.3	4,327	0.47%
2023/12/25	50.1	15.81	40	15.83	15.80	10.1	4,334	0.23%
2023/12/22	203.3	15.71	61.7	15.71	15.70	141.6	4,353	3.25%	大買/鉅額交易
2023/12/21	57.4	15.79	50.6	15.79	15.75	6.8	4,350	0.16%
2023/12/20	129.8	15.90	31.6	15.89	15.90	98.2	4,329	2.27%	大買/
2023/12/19	178.8	15.78	87.7	15.81	15.75	91.1	4,316	2.11%	大買/
2023/12/18	176.9	15.99	93.4	16.02	15.95	83.6	4,231	1.97%	大買/
2023/12/15	90.6	16.27	97	16.32	16.20	-6.4	4,157	-0.15%
2023/12/14	50.1	16.31	91.9	16.35	16.35	-41.8	4,138	-1.01%
2023/12/13	312.9	16.26	139.2	16.28	16.20	173.7	4,085	4.25%	大買/大賣/鉅額交易
2023/12/12	48.7	16.47	62	16.47	16.50	-13.3	3,978	-0.33%
2023/12/11	104.7	16.44	126.5	16.40	16.45	-21.7	3,940	-0.55%	大買/大賣/
2023/12/08	38.5	16.15	90.5	16.14	16.20	-52	3,811	-1.37%
2023/12/07	42.7	16.01	125.5	16.01	16.05	-82.8	3,739	-2.21%	大賣/
2023/12/06	92.8	16.06	98.2	16.04	16.05	-5.4	3,707	-0.15%
2023/12/05	122.5	15.80	114.1	15.78	15.80	8.4	3,551	0.24%	大買/大賣/
2023/12/04	40.4	15.75	26.7	15.77	15.80	13.7	3,503	0.39%
2023/12/01	84.5	15.71	95.2	15.73	15.75	-10.7	3,500	-0.31%
2023/11/30	64.2	15.62	103.7	15.70	15.80	-39.5	3,475	-1.14%	大賣/
2023/11/29	31.5	15.64	26.4	15.65	15.65	5.1	3,395	0.15%
2023/11/28	37.5	15.60	32.5	15.61	15.65	5	3,389	0.15%
2023/11/27	89.8	15.58	23.4	15.59	15.55	66.4	3,344	1.98%
2023/11/24	51.4	15.61	46.4	15.61	15.60	5	3,336	0.15%
2023/11/23	101.7	15.64	181.9	15.63	15.70	-80.2	3,312	-2.42%	大買/大賣/
2023/11/22	81.1	15.41	36	15.43	15.50	45.2	3,201	1.41%
2023/11/21	50.3	15.41	78.8	15.42	15.45	-28.5	3,169	-0.90%
2023/11/20	50	15.36	78.3	15.35	15.40	-28.3	3,079	-0.92%
2023/11/17	65.4	15.23	215.5	15.24	15.35	-150.1	3,026	-4.96%	大賣/鉅額交易
2023/11/16	15	15.01	86.5	15.02	15.05	-71.5	2,867	-2.49%
2023/11/15	57.1	14.95	127.2	14.97	15.00	-70.1	2,824	-2.48%	大賣/
2023/11/14	24.8	14.92	45.6	14.92	14.95	-20.8	2,820	-0.74%
2023/11/13	9.2	14.92	50.9	14.91	14.90	-41.7	2,868	-1.45%
2023/11/10	58.2	14.90	48.4	14.90	14.90	9.8	2,997	0.33%
2023/11/09	11.2	14.89	113.7	14.85	14.90	-102.5	3,030	-3.38%	大賣/鉅額交易
2023/11/08	40.4	14.86	22.9	14.86	14.85	17.6	3,096	0.57%
2023/11/07	30.9	14.86	41.2	14.86	14.85	-10.3	3,084	-0.33%
2023/11/06	33.1	14.88	13.9	14.86	14.90	19.2	3,086	0.62%
2023/11/03	22.4	14.83	26.2	14.83	14.80	-3.8	3,084	-0.12%
2023/11/02	27	14.77	52.7	14.75	14.80	-25.7	3,126	-0.82%
2023/11/01	50.2	14.66	17.8	14.67	14.70	32.5	3,122	1.04%
2023/10/31	40.2	14.67	76.1	14.66	14.70	-35.9	3,135	-1.15%
2023/10/30	57.8	14.69	5.2	14.69	14.65	52.7	3,243	1.62%
2023/10/27	20	14.77	6.2	14.78	14.70	13.8	3,250	0.42%
2023/10/26	60.6	14.71	5.4	14.73	14.75	55.1	3,303	1.67%
2023/10/25	20	14.76	7.7	14.76	14.75	12.3	3,294	0.37%
2023/10/24	76.4	14.76	13.5	14.75	14.75	62.9	3,336	1.89%
2023/10/23	46.5	14.77	156.8	14.75	14.80	-110.4	3,373	-3.27%	大賣/鉅額交易
2023/10/20	112.8	14.77	36.3	14.76	14.85	76.5	3,402	2.25%	大買/
2023/10/19	14.3	14.88	53.2	14.87	14.90	-39	3,428	-1.14%
2023/10/18	79.5	14.87	34.3	14.89	14.90	45.2	3,467	1.30%
2023/10/17	36.4	14.91	33.9	14.93	14.90	2.5	3,476	0.07%
2023/10/16	228.3	14.90	88.1	14.91	14.95	140.3	3,655	3.84%	大買/鉅額交易
2023/10/13	60	14.94	19.4	14.96	14.95	40.6	4,098	0.99%
2023/10/12	24.2	14.95	89.6	14.93	15.00	-65.5	4,414	-1.48%
2023/10/11	19.7	14.90	159.3	14.89	14.95	-139.6	4,524	-3.09%	大賣/鉅額交易
2023/10/06	22.8	14.76	13.9	14.76	14.75	8.9	4,514	0.20%
2023/10/05	92.6	14.66	13.4	14.71	14.70	79.2	4,580	1.73%
2023/10/04	85.1	14.72	60.5	14.73	14.70	24.6	4,602	0.53%
2023/10/03	47.8	14.78	56.4	14.78	14.80	-8.6	4,687	-0.18%
2023/10/02	35.6	14.75	179.9	14.73	14.75	-144.3	4,752	-3.04%	大賣/鉅額交易
2023/09/28	66.2	14.69	20.6	14.70	14.65	45.6	4,891	0.93%
2023/09/27	64.7	14.68	161.6	14.70	14.70	-96.9	4,938	-1.96%	大賣/
2023/09/26	104	14.72	26	14.74	14.70	78	4,961	1.57%	大買/
2023/09/25	36.3	14.79	27.4	14.78	14.80	8.9	5,037	0.18%
2023/09/22	21.4	14.75	25.7	14.75	14.75	-4.4	5,226	-0.08%
2023/09/21	94	14.80	43.8	14.82	14.75	50.2	5,228	0.96%
2023/09/20	20.9	14.87	47.9	14.88	14.90	-27	5,212	-0.52%
2023/09/19	61.7	14.86	58	14.87	14.85	3.7	5,230	0.07%
2023/09/18	104.6	14.90	43.8	14.98	14.90	60.8	5,284	1.15%	大買/
2023/09/15	25.7	14.92	21.1	14.95	14.95	4.7	5,308	0.09%
2023/09/14	61.7	14.90	54.9	14.90	14.90	6.7	5,299	0.13%
2023/09/13	52.1	14.89	25.8	14.89	14.90	26.3	5,311	0.49%
2023/09/12	29.9	14.83	14.1	14.83	14.85	15.8	5,371	0.29%
2023/09/11	74.5	14.77	31.2	14.79	14.80	43.3	5,403	0.80%
2023/09/08	38.2	14.78	29.4	14.76	14.80	8.9	5,393	0.16%
2023/09/07	87.8	14.79	19.3	14.77	14.75	68.5	5,419	1.26%
2023/09/06	96.2	14.86	15.7	14.88	14.80	80.5	5,466	1.47%
2023/09/05	43.7	14.93	53.4	14.95	14.90	-9.8	5,470	-0.18%
2023/09/04	49.3	14.91	30.1	14.92	14.90	19.2	5,520	0.35%
2023/09/01	42.1	14.80	84.9	14.85	14.85	-42.8	5,539	-0.77%
2023/08/31	24.2	14.79	21.7	14.79	14.75	2.5	5,542	0.05%
2023/08/30	92.5	14.79	24	14.79	14.80	68.5	5,615	1.22%
2023/08/29	33.7	14.79	36	14.78	14.80	-2.3	5,620	-0.04%
2023/08/28	28	14.69	67.4	14.70	14.70	-39.4	5,646	-0.70%
2023/08/25	46	14.60	49.3	14.63	14.60	-3.3	5,686	-0.06%
2023/08/24	35	14.62	8.1	14.65	14.65	26.9	5,703	0.47%
2023/08/23	58.2	14.62	28.7	14.62	14.60	29.5	5,763	0.51%
2023/08/22	59.5	14.64	55.2	14.65	14.65	4.3	5,809	0.07%
2023/08/21	43.3	14.61	39.5	14.61	14.65	3.8	5,828	0.06%
2023/08/18	139.4	14.54	90.4	14.52	14.55	49	5,861	0.84%	大買/
2023/08/17	152.2	14.44	46.4	14.44	14.55	105.8	5,830	1.81%	大買/鉅額交易
2023/08/16	238.8	14.46	213.2	14.47	14.50	25.6	5,797	0.44%	大買/大賣/
2023/08/15	79.2	14.67	100.8	14.68	14.65	-21.6	5,689	-0.38%
2023/08/14	440.1	14.73	43.5	14.72	14.70	396.6	5,704	6.95%	大買/鉅額交易
2023/08/11	34.1	14.86	49.8	14.86	14.90	-15.7	5,765	-0.27%
2023/08/10	56.6	14.84	46.2	14.86	14.85	10.4	5,816	0.18%
2023/08/09	39.9	14.86	53.4	14.85	14.85	-13.5	5,824	-0.23%
2023/08/08	148.8	14.82	85.1	14.86	14.80	63.8	5,865	1.09%	大買/
2023/08/07	41.4	14.88	53.6	14.88	14.90	-12.3	5,967	-0.21%
2023/08/04	97.8	14.86	88.8	14.89	14.85	9	5,993	0.15%
2023/08/02	237.9	14.84	54.5	14.85	14.85	183.4	6,033	3.04%	大買/鉅額交易
2023/08/01	107.1	14.91	90.1	14.91	15.00	17	6,003	0.28%	大買/
2023/07/31	125.3	14.97	90.2	15.00	14.90	35.2	6,038	0.58%	大買/
2023/07/28	55.5	14.99	54	14.99	15.00	1.5	6,037	0.02%
2023/07/27	158.2	15.03	80.7	15.03	15.05	77.5	6,158	1.26%	大買/
2023/07/26	71.9	15.06	252.1	15.04	15.05	-180.2	6,289	-2.86%	大賣/鉅額交易
2023/07/25	112.4	14.86	37.4	14.86	14.90	75	6,312	1.19%	大買/
2023/07/24	199.9	14.82	82.5	14.84	14.80	117.4	6,290	1.87%	大買/鉅額交易
2023/07/21	139.4	14.91	70.2	14.92	14.90	69.2	6,277	1.10%	大買/
2023/07/20	130.5	14.95	33.2	14.92	14.95	97.2	6,368	1.53%	大買/
2023/07/19	321.2	14.99	307.3	14.96	15.00	14	6,347	0.22%	大買/大賣/
2023/07/18	693.8	15.04	970.7	15.01	15.15	-276.9	6,220	-4.45%	大買/大賣/鉅額交易
2023/07/17	422.7	15.71	142.7	15.68	15.75	280	5,840	4.79%	大買/大賣/鉅額交易
2023/07/14	91.7	15.49	102.3	15.51	15.55	-10.6	5,566	-0.19%	大賣/
2023/07/13	138.1	15.48	113	15.49	15.45	25.1	5,480	0.46%	大買/大賣/
2023/07/12	137	15.44	12.3	15.45	15.50	124.7	5,504	2.27%	大買/鉅額交易
2023/07/11	46.3	15.41	32.2	15.40	15.45	14.2	5,482	0.26%
2023/07/10	124	15.28	29.4	15.28	15.25	94.5	5,506	1.72%	大買/
2023/07/07	282.6	15.12	37.1	15.15	15.20	245.5	5,473	4.48%	大買/鉅額交易
2023/07/06	260.8	15.31	111.2	15.28	15.20	149.6	5,464	2.74%	大買/大賣/鉅額交易
2023/07/05	119	15.54	75	15.50	15.50	44	5,340	0.82%	大買/
2023/07/04	169.5	15.48	122.6	15.48	15.45	46.9	5,311	0.88%	大買/大賣/
2023/07/03	280.3	15.44	137.2	15.40	15.45	143.1	5,297	2.70%	大買/大賣/鉅額交易
2023/06/30	302.3	15.13	133.1	15.09	15.20	169.2	5,217	3.24%	大買/大賣/鉅額交易
2023/06/29	40.8	14.97	20.8	14.98	14.95	20	5,042	0.40%
2023/06/28	70	14.95	20	14.93	14.95	50	5,061	0.99%
2023/06/27	42.8	14.91	12.7	14.91	14.90	30.1	5,091	0.59%
2023/06/26	67.2	14.91	102.9	14.93	14.95	-35.8	5,095	-0.70%	大賣/
2023/06/21	19.7	14.82	89.7	14.82	14.90	-70	5,055	-1.38%
2023/06/20	49	14.81	44.1	14.80	14.80	4.9	5,070	0.10%
2023/06/19	79.5	14.77	44.3	14.79	14.80	35.2	5,120	0.69%
2023/06/16	159.2	14.84	21.5	14.85	14.80	137.6	5,149	2.67%	大買/鉅額交易
2023/06/15	152.1	14.85	22.8	14.83	14.80	129.4	5,129	2.52%	大買/鉅額交易
2023/06/14	108.4	14.92	32.2	14.92	14.90	76.2	5,187	1.47%	大買/
2023/06/13	39.8	14.91	59.1	14.91	14.90	-19.3	5,393	-0.36%
2023/06/12	34.7	14.85	73.8	14.84	14.85	-39.1	5,429	-0.72%
2023/06/09	95.5	14.75	42.2	14.75	14.75	53.3	5,640	0.94%
2023/06/08	64.1	14.77	22	14.78	14.70	42.1	5,831	0.72%
2023/06/07	72	14.80	31.5	14.83	14.80	40.4	5,987	0.68%
2023/06/06	42.1	14.79	73.6	14.77	14.80	-31.5	6,036	-0.52%
2023/06/05	33.9	14.76	53.2	14.77	14.75	-19.3	6,096	-0.32%
2023/06/02	22.1	14.69	25.8	14.66	14.70	-3.7	6,155	-0.06%
2023/06/01	21.5	14.69	38.9	14.69	14.65	-17.4	6,229	-0.28%
2023/05/31	58.1	14.68	85.2	14.69	14.65	-27.1	6,269	-0.43%
2023/05/30	23.5	14.68	46.4	14.68	14.70	-23	6,363	-0.36%
2023/05/29	114.3	14.64	108	14.66	14.65	6.3	6,459	0.10%	大買/大賣/
2023/05/26	127	14.60	34.1	14.61	14.60	92.9	6,599	1.41%	大買/
2023/05/25	118.5	14.66	170.4	14.65	14.65	-51.9	6,690	-0.78%	大買/大賣/
2023/05/24	143.9	14.72	38	14.72	14.70	105.9	6,793	1.56%	大買/鉅額交易
2023/05/23	85.1	14.70	55.8	14.71	14.70	29.2	6,811	0.43%
2023/05/22	80.2	14.71	21.4	14.71	14.70	58.9	6,994	0.84%
2023/05/19	34.4	14.68	100.5	14.69	14.70	-66.1	7,004	-0.94%
2023/05/18	149.1	14.76	58.1	14.73	14.70	91	7,049	1.29%	大買/
2023/05/17	47.5	14.71	181.4	14.72	14.75	-133.9	7,009	-1.91%	大賣/鉅額交易
2023/05/16	54.4	14.61	150.4	14.62	14.65	-95.9	6,928	-1.38%	大賣/
2023/05/15	45	14.56	19.6	14.57	14.60	25.4	6,957	0.37%
2023/05/12	71.1	14.47	25.8	14.48	14.55	45.3	6,983	0.65%
2023/05/11	359.9	14.54	144.4	14.54	14.55	215.5	7,003	3.08%	大買/大賣/鉅額交易
2023/05/10	62.5	14.67	60.1	14.70	14.70	2.3	6,955	0.03%
2023/05/09	50.4	14.65	59	14.66	14.70	-8.6	7,038	-0.12%
2023/05/08	178	14.61	93.5	14.65	14.65	84.5	7,071	1.19%	大買/
2023/05/05	134.3	14.61	91.2	14.60	14.65	43.2	7,115	0.61%	大買/
2023/05/04	82.8	14.49	132.1	14.49	14.55	-49.3	7,194	-0.68%	大賣/
2023/05/03	87	14.47	260.7	14.47	14.45	-173.7	7,183	-2.42%	大賣/鉅額交易
2023/05/02	175.6	14.36	183.2	14.34	14.40	-7.7	7,141	-0.11%	大買/大賣/
2023/04/28	102.1	14.15	184.7	14.15	14.10	-82.6	7,128	-1.16%	大買/大賣/
2023/04/27	81.7	14.12	33.9	14.09	14.10	47.8	7,151	0.67%
2023/04/26	18.4	14.01	51.3	14.00	14.10	-32.9	7,185	-0.46%
2023/04/25	60.1	14.03	163	14.05	14.00	-102.9	7,220	-1.42%	大賣/鉅額交易
2023/04/24	192.1	13.95	43.7	13.99	14.00	148.4	7,138	2.08%	大買/鉅額交易
2023/04/21	150.5	13.94	49.6	13.94	13.95	100.8	7,197	1.40%	大買/
2023/04/20	175.1	13.97	292.1	13.96	13.95	-117.1	7,250	-1.61%	大買/大賣/鉅額交易
2023/04/19	69.1	14.07	16.6	14.08	14.10	52.6	7,242	0.73%
2023/04/18	141.1	14.09	54.8	14.11	14.05	86.4	7,222	1.20%	大買/
2023/04/17	143.6	14.16	56.2	14.18	14.15	87.3	7,182	1.22%	大買/
2023/04/14	186.2	14.19	104	14.17	14.15	82.2	7,079	1.16%	大買/大賣/
2023/04/13	68.4	14.14	267.7	14.18	14.15	-199.4	7,050	-2.83%	大賣/鉅額交易
2023/04/12	142.3	14.07	39.8	14.07	14.10	102.6	6,995	1.47%	大買/鉅額交易
2023/04/11	64.1	14.03	147.4	14.02	14.00	-83.3	6,937	-1.20%	大賣/
2023/04/10	52.7	13.99	125.9	13.97	13.95	-73.2	6,892	-1.06%	大賣/
2023/04/07	29.4	13.92	72.1	13.93	13.95	-42.7	6,853	-0.62%
2023/04/06	84.3	13.86	109.7	13.85	13.90	-25.4	6,826	-0.37%	大賣/
2023/03/31	60.3	13.82	46.3	13.83	13.85	14.1	6,814	0.21%
2023/03/30	76.6	13.85	26.4	13.81	13.80	50.2	6,848	0.73%
2023/03/29	58.1	13.82	93	13.85	13.85	-34.9	7,078	-0.49%
2023/03/28	51.7	13.81	95.7	13.80	13.85	-44	7,090	-0.62%
2023/03/27	53	13.77	204.6	13.76	13.75	-151.6	7,037	-2.15%	大賣/鉅額交易
2023/03/24	70.8	13.81	14.8	13.82	13.80	56	7,039	0.80%
2023/03/23	85.7	13.79	168.4	13.80	13.80	-82.6	7,004	-1.18%	大賣/
2023/03/22	122	13.81	122.3	13.80	13.80	-0.3	6,973	0.00%	大買/大賣/
2023/03/21	67.6	13.77	104.3	13.76	13.75	-36.7	6,921	-0.53%	大賣/
2023/03/20	148.8	13.58	55.7	13.55	13.60	93.1	6,858	1.36%	大買/
2023/03/17	226	13.57	14.6	13.57	13.55	211.4	6,842	3.09%	大買/鉅額交易
2023/03/16	478.7	13.50	78.7	13.50	13.50	400	6,757	5.92%	大買/鉅額交易
2023/03/15	143	13.69	115.2	13.69	13.70	27.8	6,556	0.42%	大買/大賣/
2023/03/14	370.3	13.59	270.5	13.62	13.60	99.8	6,510	1.53%	大買/大賣/
2023/03/13	273.4	13.65	152.7	13.66	13.75	120.7	6,266	1.93%	大買/大賣/鉅額交易
2023/03/10	343.4	13.89	131.2	13.90	13.90	212.2	6,050	3.51%	大買/大賣/鉅額交易
2023/03/09	156	14.10	23	14.12	14.05	133	5,909	2.25%	大買/鉅額交易
2023/03/08	87.1	14.10	76.7	14.10	14.15	10.4	5,845	0.18%
2023/03/07	73.2	13.99	153	13.96	14.05	-79.8	5,796	-1.38%	大賣/
2023/03/06	50.3	13.85	327.3	13.86	13.90	-276.9	5,682	-4.87%	大賣/鉅額交易
2023/03/03	89	13.75	82.1	13.75	13.75	6.9	5,597	0.12%
2023/03/02	293	13.80	55	13.80	13.75	238	5,567	4.28%	大買/鉅額交易
2023/03/01	100.5	13.82	123	13.81	13.90	-22.6	5,443	-0.41%	大賣/
2023/02/24	183.3	13.76	44.8	13.76	13.75	138.5	5,339	2.59%	大買/鉅額交易
2023/02/23	103.8	13.65	87.6	13.65	13.65	16.3	5,141	0.32%	大買/
2023/02/22	113.7	13.40	83.2	13.40	13.45	30.5	5,001	0.61%	大買/
2023/02/21	151.1	13.37	109.7	13.41	13.35	41.4	4,879	0.85%	大買/大賣/
2023/02/20	121.1	13.38	66.3	13.37	13.40	54.8	4,846	1.13%	大買/
2023/02/17	86.8	13.22	23.9	13.21	13.25	62.9	4,645	1.35%
2023/02/16	185	13.20	18.1	13.22	13.20	166.9	4,645	3.59%	大買/鉅額交易
2023/02/15	111.9	13.22	6.3	13.25	13.20	105.6	4,625	2.28%	大買/鉅額交易
2023/02/14	171.8	13.24	20.5	13.21	13.25	151.3	4,611	3.28%	大買/鉅額交易
2023/02/13	124.2	13.19	35.6	13.24	13.25	88.6	4,583	1.93%	大買/
2023/02/10	60.4	13.21	8	13.25	13.20	52.4	4,525	1.16%
2023/02/09	82.1	13.23	70.3	13.25	13.20	11.8	4,484	0.26%
2023/02/08	38.4	13.25	24.1	13.24	13.20	14.3	4,419	0.32%
2023/02/07	153.9	13.16	14.8	13.20	13.20	139.1	4,333	3.21%	大買/鉅額交易
2023/02/06	151	13.20	26.1	13.20	13.20	124.9	4,217	2.96%	大買/鉅額交易
2023/02/03	132.5	13.20	81.5	13.24	13.25	51	4,145	1.23%	大買/
2023/02/02	57.9	13.19	74.4	13.19	13.20	-16.5	4,044	-0.41%
2023/02/01	61.9	13.11	26.8	13.12	13.10	35.1	3,912	0.90%
2023/01/31	104.3	13.09	46.2	13.12	13.10	58.1	3,879	1.50%	大買/
2023/01/30	261.4	13.09	93	13.08	13.10	168.4	3,815	4.41%	大買/鉅額交易
2023/01/17	216.4	13.02	16.7	13.06	13.05	199.7	3,692	5.41%	大買/鉅額交易
2023/01/16	51.6	13.05	35.5	13.05	13.10	16.1	3,604	0.45%
2023/01/13	216.8	13.02	14.7	13.05	13.05	202.1	3,586	5.63%	大買/鉅額交易
2023/01/12	165	13.07	15.6	13.07	13.05	149.3	3,620	4.12%	大買/鉅額交易
2023/01/11	122.2	13.11	56.8	13.11	13.10	65.4	3,655	1.79%	大買/
2023/01/10	55.7	13.08	106.9	13.12	13.10	-51.2	3,627	-1.41%	大賣/
2023/01/09	46.4	12.97	157.4	12.96	13.00	-111	3,597	-3.08%	大賣/鉅額交易
2023/01/06	52.9	12.85	63	12.88	12.90	-10.2	3,593	-0.28%
2023/01/05	39.5	12.89	25	12.89	12.90	14.5	3,688	0.39%
2023/01/04	38.3	12.81	7.2	12.85	12.80	31.1	3,685	0.84%
2023/01/03	47.8	12.82	19.6	12.82	12.80	28.2	3,760	0.75%
2022/12/30	168.6	12.83	25.4	12.84	12.80	143.1	3,751	3.82%	大買/鉅額交易
2022/12/29	33.4	12.81	20.4	12.83	12.80	13	3,749	0.35%
2022/12/28	29.8	12.86	11.4	12.87	12.85	18.4	3,778	0.49%
2022/12/27	50.3	12.88	17.4	12.88	12.90	32.8	3,789	0.87%
2022/12/26	33.2	12.83	30.4	12.84	12.85	2.8	3,828	0.07%
2022/12/23	40.6	12.81	13.2	12.80	12.80	27.5	3,880	0.71%
2022/12/22	78	12.83	60.8	12.83	12.85	17.2	3,917	0.44%
2022/12/21	322.9	12.79	202.8	12.79	12.80	120.1	3,953	3.04%	大買/大賣/鉅額交易
2022/12/20	142	12.99	35.9	13.01	12.95	106.1	3,763	2.82%	大買/鉅額交易
2022/12/19	22.2	13.06	1.2	13.07	13.05	21	3,818	0.55%
2022/12/16	39.1	13.04	13.7	13.07	13.10	25.4	3,829	0.66%
2022/12/15	31.7	13.06	15	13.09	13.10	16.8	3,832	0.44%
2022/12/14	30.5	13.09	37.7	13.10	13.10	-7.3	3,850	-0.19%
2022/12/13	38.4	13.06	10.1	13.15	13.05	28.3	3,832	0.74%
2022/12/12	36.1	13.07	13.7	13.10	13.10	22.5	3,884	0.58%
2022/12/09	18.8	13.04	20	13.11	13.15	-1.2	4,134	-0.03%
2022/12/08	50	13.00	44.7	13.01	12.95	5.3	4,129	0.13%
2022/12/07	29.3	13.05	14.2	13.06	13.00	15.1	4,152	0.36%
2022/12/06	42.5	13.07	2.5	13.10	13.00	40.1	4,145	0.97%
2022/12/05	48.5	13.11	14.4	13.13	13.15	34.1	4,197	0.81%
2022/12/02	34.2	13.13	15	13.16	13.10	19.2	4,207	0.46%
2022/12/01	88.4	13.17	9.7	13.20	13.15	78.7	4,264	1.84%
2022/11/30	30.4	13.14	19.3	13.15	13.10	11.1	4,262	0.26%
2022/11/29	13.7	13.02	78.3	13.01	13.15	-64.6	4,285	-1.51%
2022/11/28	43.4	12.97	23.3	13.00	13.05	20.1	4,269	0.47%
2022/11/25	22.9	13.00	24.9	12.97	13.05	-2.1	4,339	-0.05%
2022/11/24	111.2	12.99	61.1	12.97	13.05	50.1	4,349	1.15%	大買/
2022/11/23	26.7	12.92	102.7	12.91	12.95	-76	4,328	-1.76%	大賣/
2022/11/22	48.6	12.83	67.6	12.84	12.85	-19	4,317	-0.44%
2022/11/21	20.7	12.73	13.4	12.76	12.75	7.3	4,315	0.17%
2022/11/18	52.6	12.72	55.2	12.70	12.75	-2.6	4,338	-0.06%
2022/11/17	18.3	12.73	22	12.72	12.75	-3.7	4,353	-0.08%
2022/11/16	91.3	12.78	21.6	12.83	12.70	69.8	4,356	1.60%
2022/11/15	51.1	12.85	22.8	12.88	12.90	28.3	4,331	0.65%
2022/11/14	31	12.89	19.9	12.93	12.95	11.1	4,307	0.26%
2022/11/11	54.6	12.91	108	12.94	12.90	-53.3	4,264	-1.25%	大賣/
2022/11/10	58.3	12.81	4.6	12.90	12.75	53.7	4,257	1.26%
2022/11/09	25.6	12.85	31.1	12.86	12.90	-5.5	4,254	-0.13%
2022/11/08	24.6	12.72	37.2	12.73	12.70	-12.7	4,229	-0.30%
2022/11/07	23.7	12.55	31.7	12.56	12.60	-8	4,212	-0.19%
2022/11/04	9.4	12.43	51.4	12.45	12.50	-42	4,241	-0.99%
2022/11/03	34.6	12.41	11.3	12.43	12.40	23.4	4,282	0.55%
2022/11/02	25.8	12.45	12.5	12.47	12.45	13.3	4,285	0.31%
2022/11/01	45	12.51	8.5	12.58	12.50	36.5	4,289	0.85%
2022/10/31	40.2	12.54	18.3	12.58	12.55	21.9	4,274	0.51%
2022/10/28	22.6	12.53	30	12.52	12.50	-7.4	4,269	-0.17%
2022/10/27	53.6	12.52	43.6	12.45	12.45	10	4,288	0.23%
2022/10/26	24.9	12.42	20.6	12.47	12.45	4.4	4,280	0.10%
2022/10/25	32.7	12.32	17	12.35	12.35	15.6	4,256	0.37%
2022/10/24	34.8	12.35	70.1	12.38	12.35	-35.3	4,248	-0.83%
2022/10/21	36.6	12.27	20.2	12.26	12.25	16.4	4,271	0.38%
2022/10/20	177.6	12.14	36.2	12.17	12.20	141.4	4,234	3.34%	大買/鉅額交易
2022/10/19	157.6	12.50	39.6	12.55	12.40	118.1	4,117	2.87%	大買/鉅額交易
2022/10/18	77.1	12.60	12.4	12.60	12.65	64.7	4,054	1.60%
2022/10/17	102.3	12.63	49.3	12.63	12.65	53.1	4,008	1.32%	大買/
2022/10/14	77	12.86	18.1	12.92	12.85	58.9	3,986	1.48%
2022/10/13	182.5	12.92	67.6	12.93	12.80	114.9	4,037	2.85%	大買/鉅額交易
2022/10/12	17.4	13.05	8.7	13.06	13.05	8.7	4,079	0.21%
2022/10/11	115.8	13.04	37.1	13.06	13.00	78.8	4,314	1.83%	大買/
2022/10/07	19.6	13.12	12.7	13.14	13.15	6.9	4,344	0.16%
2022/10/06	63.1	13.07	19.3	13.12	13.10	43.8	4,371	1.00%
2022/10/05	75.7	13.10	20.3	13.15	13.05	55.3	4,433	1.25%
2022/10/04	51.4	13.08	10.5	13.12	13.10	40.9	4,464	0.92%
2022/10/03	40.3	13.07	23.2	13.06	13.10	17.1	4,464	0.38%
2022/09/30	62.6	13.09	30.6	13.12	13.15	32	4,468	0.72%
2022/09/29	46.2	13.08	29	13.10	13.20	17.2	4,468	0.38%
2022/09/28	198.3	13.13	202.9	13.11	13.05	-4.6	4,495	-0.10%	大買/大賣/
2022/09/27	110.9	13.30	54.9	13.34	13.30	56	4,445	1.26%	大買/
2022/09/26	158.2	13.39	44	13.45	13.35	114.2	4,429	2.58%	大買/鉅額交易
2022/09/23	34.8	13.59	18.9	13.57	13.55	16	4,403	0.36%
2022/09/22	56.9	13.49	70.1	13.54	13.60	-13.2	4,488	-0.29%
2022/09/21	59.8	13.56	37.6	13.57	13.55	22.2	4,457	0.50%
2022/09/20	16.1	13.56	19.5	13.59	13.55	-3.4	4,448	-0.08%
2022/09/19	56.5	13.52	13.9	13.55	13.55	42.7	4,465	0.96%
2022/09/16	100.6	13.50	37.2	13.63	13.45	63.4	4,446	1.42%
2022/09/15	15.2	13.61	26.8	13.61	13.65	-11.6	4,240	-0.27%
2022/09/14	72.2	13.56	4	13.61	13.55	68.3	4,252	1.61%
2022/09/13	35.6	13.63	80.3	13.65	13.65	-44.7	4,290	-1.04%
2022/09/12	30.5	13.63	40.6	13.65	13.70	-10.1	4,426	-0.23%
2022/09/08	24.9	13.53	22.4	13.60	13.65	2.5	4,546	0.06%
2022/09/07	113.7	13.52	57.6	13.53	13.55	56	4,599	1.22%	大買/
2022/09/06	174.7	13.71	44	13.73	13.70	130.7	4,590	2.85%	大買/鉅額交易
2022/09/05	27.8	13.79	18.8	13.78	13.80	8.9	4,576	0.20%
2022/09/02	52.7	13.72	49.7	13.71	13.70	3.1	4,588	0.07%
2022/09/01	92.7	13.59	91	13.57	13.70	1.7	4,588	0.04%
2022/08/31	17.5	13.58	55.3	13.62	13.65	-37.8	4,511	-0.84%
2022/08/30	31.1	13.54	14.5	13.58	13.50	16.6	4,513	0.37%
2022/08/29	54.4	13.51	41.7	13.51	13.55	12.7	4,507	0.28%
2022/08/26	34.3	13.58	28.6	13.60	13.60	5.7	4,509	0.13%
2022/08/25	69.9	13.56	28.1	13.60	13.55	41.8	4,513	0.93%
2022/08/24	31.7	13.50	39.2	13.51	13.50	-7.6	4,508	-0.17%
2022/08/23	59.9	13.42	17	13.46	13.45	42.9	4,529	0.95%
2022/08/22	142.3	13.47	38.6	13.52	13.45	103.8	4,560	2.28%	大買/鉅額交易
2022/08/19	15.2	13.48	24.2	13.50	13.45	-9.1	4,583	-0.20%
2022/08/18	34.2	13.49	22.5	13.52	13.45	11.7	4,601	0.25%
2022/08/17	91.2	13.50	20.1	13.56	13.45	71.1	4,630	1.54%
2022/08/16	52.2	13.53	22.2	13.55	13.55	30	4,618	0.65%
2022/08/15	44	13.57	25.6	13.63	13.60	18.4	4,645	0.40%
2022/08/12	40.6	13.64	56	13.65	13.65	-15.5	4,669	-0.33%
2022/08/11	101.8	13.60	17.4	13.66	13.70	84.4	4,732	1.78%	大買/
2022/08/10	31.8	13.46	24.3	13.50	13.50	7.4	4,772	0.16%
2022/08/09	10.5	13.34	6	13.35	13.35	4.5	4,781	0.09%
2022/08/08	24.1	13.22	8.4	13.23	13.25	15.7	4,852	0.32%
2022/08/05	41.8	13.22	17.5	13.22	13.25	24.3	4,941	0.49%
2022/08/04	88.6	13.04	8.5	13.08	13.15	80.1	5,083	1.58%
2022/08/03	88	13.14	10.8	13.17	13.05	77.2	5,105	1.51%
2022/08/02	43.3	13.26	15.1	13.27	13.20	28.2	5,208	0.54%
2022/08/01	14.2	13.36	13.7	13.38	13.40	0.4	5,404	0.01%
2022/07/29	113.7	13.36	11.5	13.38	13.30	102.2	5,555	1.84%	大買/鉅額交易
2022/07/28	22.1	13.34	21.4	13.33	13.40	0.7	5,672	0.01%
2022/07/27	15	13.12	7.4	13.14	13.15	7.5	5,666	0.13%
2022/07/26	19.2	13.07	12.9	13.11	13.05	6.2	5,745	0.11%
2022/07/25	39.3	13.10	12	13.11	13.10	27.3	5,763	0.47%
2022/07/22	63.4	13.04	14.9	13.02	13.05	48.5	5,794	0.84%
2022/07/21	61.5	12.88	52.1	12.94	12.95	9.4	5,862	0.16%
2022/07/20	190.8	13.00	23.4	12.98	12.85	167.4	5,870	2.85%	大買/鉅額交易
2022/07/19	300.6	12.95	61.6	12.97	13.00	239	5,854	4.08%	大買/鉅額交易
2022/07/18	153.1	13.71	47.6	13.74	13.70	105.5	5,825	1.81%	大買/鉅額交易
2022/07/15	127.4	13.52	20.7	13.58	13.60	106.7	5,675	1.88%	大買/鉅額交易
2022/07/14	129.9	13.55	7.7	13.59	13.60	122.3	5,710	2.14%	大買/鉅額交易
2022/07/13	119.3	13.56	11.6	13.57	13.55	107.7	5,748	1.87%	大買/鉅額交易
2022/07/12	134	13.47	35.8	13.49	13.45	98.2	5,911	1.66%	大買/
2022/07/11	44.5	13.66	23.5	13.69	13.65	21	5,938	0.35%
2022/07/08	27.2	13.63	14.4	13.65	13.65	12.7	6,261	0.20%
2022/07/07	35.3	13.52	9.5	13.55	13.55	25.9	6,347	0.41%
2022/07/06	61.5	13.61	18.6	13.64	13.55	42.9	6,480	0.66%
2022/07/05	73.4	13.69	34.2	13.69	13.75	39.2	6,683	0.59%
2022/07/04	39.3	13.57	19.9	13.61	13.60	19.4	6,820	0.28%
2022/07/01	54.5	13.57	38.9	13.60	13.55	15.5	7,211	0.22%
2022/06/30	67	13.56	40.8	13.51	13.55	26.2	7,316	0.36%
2022/06/29	15	13.68	21.4	13.68	13.75	-6.4	7,298	-0.09%
2022/06/28	16.2	13.69	20.3	13.70	13.75	-4.1	7,515	-0.05%
2022/06/27	17.3	13.79	27.1	13.78	13.80	-9.8	7,595	-0.13%
2022/06/24	12.4	13.69	30.6	13.69	13.70	-18.2	7,630	-0.24%
2022/06/23	44.1	13.47	53.2	13.54	13.60	-9	7,685	-0.12%
2022/06/22	73.9	13.49	42.3	13.58	13.45	31.6	7,821	0.40%
2022/06/21	22.1	13.64	55.5	13.54	13.65	-33.4	7,917	-0.42%
2022/06/20	179.5	13.54	46.6	13.67	13.40	133	8,058	1.65%	大買/鉅額交易
2022/06/17	137.6	13.62	41	13.60	13.95	96.6	7,960	1.21%	大買/
2022/06/16	94.5	13.87	22	13.97	13.75	72.5	7,911	0.92%
2022/06/15	44.7	13.81	16.7	13.88	13.85	28	8,270	0.34%
2022/06/14	18.5	13.76	47.4	13.69	13.90	-28.9	8,405	-0.34%
2022/06/13	63.3	13.64	23.6	13.64	13.70	39.6	8,635	0.46%
2022/06/10	16.3	13.71	8.3	13.73	13.85	8.1	8,652	0.09%
2022/06/09	24	13.87	2.2	13.86	13.85	21.7	8,699	0.25%
2022/06/08	32.1	13.86	7.1	13.89	13.95	25	8,768	0.29%
2022/06/07	28.1	13.82	2.3	13.81	13.85	25.9	8,851	0.29%
2022/06/06	34	13.88	10	13.97	13.90	24	8,966	0.27%
2022/06/02	18.4	13.85	10.4	13.83	13.90	7.9	9,121	0.09%
2022/06/01	46.4	13.91	5.8	13.98	13.90	40.6	9,290	0.44%
2022/05/31	91.4	14.00	18.2	14.01	13.95	73.2	9,303	0.79%
2022/05/30	42.7	14.12	74.6	14.11	14.15	-31.9	9,301	-0.34%
2022/05/27	76	13.94	28.6	13.98	14.00	47.4	9,302	0.51%
2022/05/26	26.7	13.88	33.4	13.90	13.90	-6.7	9,340	-0.07%
2022/05/25	37	13.80	21.1	13.84	13.90	16	9,448	0.17%
2022/05/24	34.6	13.80	33.8	13.85	13.80	0.8	9,604	0.01%
2022/05/23	138.4	13.81	26.5	13.79	13.80	111.9	9,619	1.16%	大買/鉅額交易
2022/05/20	30.8	13.75	15	13.78	13.80	15.8	9,719	0.16%
2022/05/19	101.2	13.59	76	13.62	13.75	25.2	9,705	0.26%	大買/
2022/05/18	73	13.70	83.4	13.74	13.85	-10.4	9,688	-0.11%
2022/05/17	50.7	13.49	22.1	13.46	13.50	28.6	9,655	0.30%
2022/05/16	122.2	13.40	76.6	13.36	13.40	45.5	9,650	0.47%	大買/
2022/05/13	52.3	13.36	54.6	13.45	13.50	-2.3	9,644	-0.02%
2022/05/12	188.3	13.52	99.1	13.39	13.35	89.3	9,630	0.93%	大買/
2022/05/11	57.6	13.88	45.5	13.89	13.85	12.1	9,549	0.13%
2022/05/10	105.2	13.84	189.8	13.76	13.90	-84.6	9,576	-0.88%	大買/大賣/
2022/05/09	333.3	13.83	165	13.78	13.75	168.3	9,563	1.76%	大買/大賣/鉅額交易
2022/05/06	247.6	14.20	109	14.20	14.20	138.6	9,536	1.45%	大買/大賣/鉅額交易
2022/05/05	189	14.56	39.6	14.59	14.50	149.4	9,572	1.56%	大買/鉅額交易
2022/05/04	164.9	14.66	45.6	14.63	14.65	119.2	9,500	1.26%	大買/鉅額交易
2022/05/03	170.5	14.71	32.3	14.74	14.70	138.2	9,564	1.44%	大買/鉅額交易
2022/04/29	34.4	14.92	8.6	14.92	14.95	25.7	9,791	0.26%
2022/04/28	55.3	14.84	35.9	14.90	14.95	19.4	9,955	0.19%
2022/04/27	123.1	14.86	74.4	14.89	14.90	48.7	10,020	0.49%	大買/
2022/04/26	55.9	15.02	90.4	15.07	15.10	-34.5	10,027	-0.34%
2022/04/25	135.9	14.91	83	14.97	14.95	52.9	10,112	0.52%	大買/
2022/04/22	40.3	15.09	181.6	15.03	15.25	-141.2	10,221	-1.38%	大賣/鉅額交易
2022/04/21	103.2	14.82	258.2	14.85	15.05	-155	10,444	-1.48%	大買/大賣/鉅額交易
2022/04/20	82.9	14.77	67.5	14.84	15.00	15.4	10,773	0.14%
2022/04/19	69.1	14.88	77	14.88	14.90	-7.8	11,067	-0.07%
2022/04/18	286.6	14.77	286.6	14.69	14.75	-0.1	12,254	0.00%	大買/大賣/
2022/04/15	172.9	15.19	313.6	15.07	15.15	-140.7	12,176	-1.16%	大買/大賣/鉅額交易
2022/04/14	496.5	15.25	212.2	15.29	15.15	284.3	12,347	2.30%	大買/大賣/鉅額交易
2022/04/13	175	15.61	101.4	15.64	15.75	73.6	12,104	0.61%	大買/大賣/
2022/04/12	292.9	15.75	55.4	15.76	15.75	237.5	12,199	1.95%	大買/鉅額交易
2022/04/11	793.9	15.95	86.1	15.97	16.00	707.8	12,060	5.87%	大買/鉅額交易
2022/04/08	140.9	15.45	86.4	15.56	15.75	54.5	11,837	0.46%	大買/
2022/04/07	536.1	15.58	160.9	15.59	15.35	375.3	11,713	3.20%	大買/大賣/鉅額交易
2022/04/06	137.1	15.41	73	15.45	15.55	64.1	11,389	0.56%	大買/
2022/04/01	69.2	15.19	76.3	15.18	15.20	-7.1	11,351	-0.06%
2022/03/31	115	15.16	144	15.11	15.15	-29	11,470	-0.25%	大買/大賣/
2022/03/30	124.6	14.94	67.6	14.95	14.95	57	11,273	0.51%	大買/
2022/03/29	140.6	14.86	15.2	14.89	14.80	125.4	11,189	1.12%	大買/鉅額交易
2022/03/28	64.7	14.64	48.6	14.67	14.85	16.1	11,160	0.14%
2022/03/25	233.9	14.77	62.8	14.80	14.70	171.1	11,087	1.54%	大買/鉅額交易
2022/03/24	126.3	14.99	24.1	14.99	15.00	102.2	10,926	0.94%	大買/鉅額交易
2022/03/23	85.8	14.94	102.8	14.94	15.05	-16.9	10,830	-0.16%	大賣/
2022/03/22	60.4	14.62	57.6	14.68	14.65	2.9	10,622	0.03%
2022/03/21	261	14.74	122.6	14.68	14.70	138.4	10,611	1.30%	大買/大賣/鉅額交易
2022/03/18	113.1	14.68	163.1	14.70	14.75	-50	10,519	-0.48%	大買/大賣/
2022/03/17	188.7	14.34	137.1	14.36	14.35	51.6	10,135	0.51%	大買/大賣/
2022/03/16	124.8	14.00	350.6	14.01	14.15	-225.8	9,988	-2.26%	大買/大賣/鉅額交易
2022/03/15	191.5	13.78	104.1	13.75	13.80	87.5	9,752	0.90%	大買/大賣/
2022/03/14	23.4	13.73	80.9	13.75	13.70	-57.5	9,780	-0.59%
2022/03/11	52.7	13.66	51.1	13.69	13.70	1.6	9,755	0.02%
2022/03/10	127.4	13.56	118.7	13.65	13.70	8.7	9,690	0.09%	大買/大賣/
2022/03/09	149.7	13.28	19	13.30	13.35	130.7	9,647	1.35%	大買/鉅額交易
2022/03/08	254.1	13.25	57.8	13.23	13.25	196.2	9,516	2.06%	大買/鉅額交易
2022/03/07	271.7	13.33	89.3	13.36	13.40	182.5	9,374	1.95%	大買/鉅額交易
2022/03/04	103.9	13.57	61	13.58	13.60	42.9	9,279	0.46%	大買/
2022/03/03	115.8	13.64	73.6	13.66	13.65	42.2	9,317	0.45%	大買/
2022/03/02	92.9	13.63	23.2	13.62	13.65	69.7	9,338	0.75%
2022/03/01	58.4	13.64	52.3	13.60	13.70	6.1	9,306	0.07%
2022/02/25	137.2	13.45	48.5	13.44	13.40	88.7	9,255	0.96%	大買/
2022/02/24	290.6	13.38	73.4	13.37	13.35	217.2	9,162	2.37%	大買/鉅額交易
2022/02/23	67.8	13.51	87.3	13.54	13.55	-19.5	9,014	-0.22%
2022/02/22	259.2	13.54	50	13.54	13.55	209.2	9,066	2.31%	大買/鉅額交易
2022/02/21	49.5	13.68	19.2	13.68	13.65	30.3	9,092	0.33%
2022/02/18	67.4	13.70	52.1	13.71	13.75	15.3	9,255	0.17%
2022/02/17	82.2	13.72	48.3	13.70	13.70	34	9,255	0.37%
2022/02/16	56.6	13.68	39.7	13.69	13.70	17	9,257	0.18%
2022/02/15	154.9	13.71	27.7	13.72	13.65	127.2	9,293	1.37%	大買/鉅額交易
2022/02/14	122.1	13.69	21.2	13.69	13.75	100.9	9,233	1.09%	大買/
2022/02/11	97.5	13.72	20.7	13.73	13.80	76.9	9,171	0.84%
2022/02/10	119.6	13.70	59.4	13.71	13.75	60.2	9,127	0.66%	大買/
2022/02/09	159	13.81	45.8	13.81	13.80	113.2	9,078	1.25%	大買/鉅額交易
2022/02/08	123.8	13.78	63.9	13.79	13.85	59.9	8,981	0.67%	大買/
2022/02/07	84.8	13.59	66.2	13.63	13.65	18.6	8,819	0.21%
2022/01/26	62.7	13.33	47.7	13.35	13.30	15.1	8,678	0.17%
2022/01/25	112.5	13.24	120.1	13.21	13.20	-7.7	8,651	-0.09%	大買/大賣/
2022/01/24	123.8	13.13	329	13.05	13.40	-205.2	8,588	-2.39%	大買/大賣/鉅額交易
2022/01/21	210.7	13.23	57.5	13.25	13.20	153.2	8,332	1.84%	大買/鉅額交易
2022/01/20	79.8	13.39	84.6	13.40	13.45	-4.8	8,158	-0.06%
2022/01/19	91.1	13.54	25.4	13.57	13.55	65.6	8,135	0.81%
2022/01/18	74.7	13.55	125.9	13.53	13.65	-51.2	8,099	-0.63%	大賣/
2022/01/17	148.8	13.60	108.5	13.61	13.55	40.3	7,991	0.50%	大買/大賣/
2022/01/14	301.5	13.71	213.8	13.68	13.75	87.7	7,835	1.12%	大買/大賣/
2022/01/13	228.7	13.75	147.7	13.78	13.85	80.9	7,675	1.05%	大買/大賣/
2022/01/12	358.2	13.52	199.1	13.47	13.55	159.2	7,345	2.17%	大買/大賣/鉅額交易
2022/01/11	759	13.46	453.4	13.52	13.60	305.6	6,983	4.38%	大買/大賣/鉅額交易
2022/01/10	129.5	12.80	101	12.79	12.90	28.5	5,799	0.49%	大買/大賣/
2022/01/07	90.7	12.57	54.1	12.55	12.60	36.6	5,674	0.65%
2022/01/06	127.3	12.39	80.9	12.36	12.35	46.4	5,424	0.85%	大買/
2022/01/05	46.6	12.32	121.4	12.28	12.35	-74.8	5,346	-1.40%	大賣/
2022/01/04	63.2	12.18	23.8	12.17	12.20	39.4	5,210	0.76%
2022/01/03	33.6	12.17	8.2	12.16	12.20	25.4	5,178	0.49%
2021/12/30	73.8	12.19	22.9	12.15	12.15	50.9	5,138	0.99%
2021/12/29	47.4	12.12	41	12.11	12.15	6.4	5,118	0.13%
2021/12/28	91.5	12.04	88.1	12.05	12.05	3.4	5,057	0.07%
2021/12/27	174.4	12.01	148.9	12.00	12.00	25.5	4,944	0.52%	大買/大賣/
2021/12/24	31.5	12.07	22	12.10	12.05	9.5	4,855	0.20%
2021/12/23	29.9	12.08	7	12.05	12.05	22.9	4,875	0.47%
2021/12/22	35.5	12.05	24.9	12.05	12.05	10.6	4,893	0.22%
2021/12/21	61.6	12.04	2	12.05	12.00	59.6	4,901	1.22%
2021/12/20	59.7	12.01	26.3	12.01	12.00	33.4	4,958	0.67%
2021/12/17	53.2	12.01	6.2	12.00	12.05	47.1	4,957	0.95%
2021/12/16	19.3	12.01	2.1	12.00	12.00	17.2	4,930	0.35%
2021/12/15	13.8	12.00	4	11.99	12.00	9.8	5,022	0.20%
2021/12/14	70.2	12.01	33.1	12.00	12.00	37.2	5,195	0.72%
2021/12/13	56.5	12.05	37.5	12.05	12.05	19	5,238	0.36%
2021/12/10	32.6	12.02	54	12.00	12.05	-21.5	5,378	-0.40%
2021/12/09	58.8	12.01	15.1	12.00	12.05	43.8	5,445	0.80%
2021/12/08	35	12.01	27.6	12.00	12.00	7.4	5,513	0.13%
2021/12/07	22.5	11.99	8.9	11.96	12.00	13.6	5,452	0.25%
2021/12/06	20.1	11.99	25.8	11.95	11.95	-5.8	5,470	-0.11%
2021/12/03	18	11.97	6.1	11.97	12.00	11.9	5,541	0.22%
2021/12/02	4.8	11.98	12.2	11.95	11.95	-7.4	5,508	-0.13%
2021/12/01	32.1	11.95	16	11.95	12.00	16.1	5,556	0.29%
2021/11/30	64.6	11.92	4	11.98	11.90	60.6	5,609	1.08%
2021/11/29	62.5	11.96	18.4	11.96	11.95	44.1	5,634	0.78%
2021/11/26	36.9	12.03	18	12.04	12.05	18.9	5,662	0.33%
2021/11/25	14.2	12.10	4.2	12.08	12.10	9.9	6,176	0.16%
2021/11/24	21.4	12.06	12.6	12.06	12.10	8.8	6,607	0.13%
2021/11/23	27.1	12.04	25.6	12.04	12.00	1.5	6,862	0.02%
2021/11/22	56.9	12.06	5.6	12.05	12.10	51.3	6,968	0.74%
2021/11/19	36.6	12.09	32.6	12.13	12.05	4	7,010	0.06%
2021/11/18	33.4	12.16	51.1	12.13	12.20	-17.7	6,985	-0.25%
2021/11/17	65.1	12.02	47.4	11.99	12.05	17.7	6,849	0.26%
2021/11/16	41.9	11.96	15.7	11.96	12.00	26.2	6,749	0.39%
2021/11/15	54.6	11.98	21.8	11.98	12.00	32.9	6,784	0.48%
2021/11/12	97.6	11.94	43.3	11.95	12.00	54.3	6,783	0.80%
2021/11/11	40.5	11.93	12.8	11.90	11.95	27.7	6,747	0.41%
2021/11/10	35.7	11.94	10.4	11.91	11.95	25.2	6,841	0.37%
2021/11/09	26.8	11.91	43.4	11.90	11.90	-16.6	6,884	-0.24%
2021/11/08	68.7	11.91	67.6	11.90	11.95	1.1	6,888	0.02%
2021/11/05	64.1	11.93	5.7	11.95	11.95	58.4	6,907	0.85%
2021/11/04	19.5	11.98	21.5	11.95	11.95	-2	6,951	-0.03%
2021/11/03	104.9	11.99	58.4	11.99	12.00	46.5	6,946	0.67%	大買/
2021/11/02	33.8	11.96	14.9	11.95	12.00	19	6,914	0.27%
2021/11/01	36.6	11.94	14.6	11.91	11.95	22	6,905	0.32%
2021/10/29	126.8	11.90	27.9	11.90	11.95	98.9	6,915	1.43%	大買/
2021/10/28	49.6	11.92	5.7	11.91	11.90	43.9	6,871	0.64%
2021/10/27	68	11.96	1,007.5	11.95	11.95	-939.5	6,864	-13.69%	大賣/鉅額交易
2021/10/26	24.2	11.94	15.7	11.91	11.95	8.6	6,792	0.13%
2021/10/25	41.7	11.94	10.9	11.96	11.95	30.9	6,754	0.46%
2021/10/22	34.5	11.93	25.2	11.92	11.95	9.3	6,807	0.14%
2021/10/21	123	11.94	67.2	11.94	11.90	55.8	6,808	0.82%	大買/
2021/10/20	19.3	11.79	97.8	11.80	11.80	-78.5	6,666	-1.18%
2021/10/19	1,059.4	11.70	17.1	11.70	11.70	1,042.3	6,607	15.78%	大買/鉅額交易
2021/10/18	14	11.68	19.4	11.65	11.70	-5.4	6,588	-0.08%
2021/10/15	11.3	11.63	22.1	11.61	11.65	-10.8	6,594	-0.16%
2021/10/14	19.7	11.61	5.4	11.60	11.60	14.3	6,620	0.22%
2021/10/13	34.7	11.60	35.3	11.60	11.60	-0.6	6,660	-0.01%
2021/10/12	69	11.58	17.3	11.59	11.60	51.8	6,714	0.77%
2021/10/08	16.3	11.58	5.7	11.59	11.55	10.7	6,656	0.16%
2021/10/07	19.7	11.55	10.1	11.55	11.55	9.6	6,680	0.14%
2021/10/06	21.3	11.52	19.7	11.54	11.55	1.6	6,717	0.02%
2021/10/05	29.5	11.50	6.8	11.49	11.50	22.6	6,776	0.33%
2021/10/04	49.2	11.54	12.6	11.50	11.55	36.7	6,784	0.54%
2021/10/01	158.1	11.51	53	11.47	11.50	105.1	6,800	1.55%	大買/鉅額交易
2021/09/30	18.1	11.55	16.3	11.57	11.60	1.8	6,724	0.03%
2021/09/29	24.9	11.54	7	11.55	11.55	17.9	6,730	0.27%
2021/09/28	91.2	11.59	92.3	11.60	11.60	-1.1	6,747	-0.02%
2021/09/27	6	11.60	14.9	11.59	11.55	-8.9	6,763	-0.13%
2021/09/24	29.1	11.55	4.5	11.56	11.55	24.6	6,736	0.37%
2021/09/23	15.1	11.50	3.4	11.52	11.50	11.7	6,755	0.17%
2021/09/22	128.8	11.41	22.7	11.42	11.45	106.1	6,779	1.57%	大買/鉅額交易
2021/09/17	25.3	11.55	9	11.51	11.50	16.3	6,703	0.24%
2021/09/16	48.1	11.45	12.4	11.42	11.50	35.7	6,504	0.55%
2021/09/15	213.6	11.42	16.5	11.41	11.40	197.1	6,414	3.07%	大買/鉅額交易
2021/09/14	162.9	11.53	36	11.55	11.50	127	6,264	2.03%	大買/鉅額交易
2021/09/13	71.6	11.57	50	11.57	11.55	21.6	6,172	0.35%
2021/09/10	21.1	11.59	6.8	11.58	11.55	14.2	6,092	0.23%
2021/09/09	63.8	11.55	5.6	11.53	11.55	58.2	6,250	0.93%
2021/09/08	131.1	11.62	14.2	11.64	11.55	116.9	6,226	1.88%	大買/鉅額交易
2021/09/07	30.2	11.68	6	11.65	11.65	24.2	6,207	0.39%
2021/09/06	37.2	11.72	57	11.70	11.70	-19.8	6,217	-0.32%
2021/09/03	20.7	11.72	15.2	11.70	11.75	5.5	6,182	0.09%
2021/09/02	99.7	11.63	77.5	11.67	11.60	22.2	6,111	0.36%
2021/09/01	148.3	11.75	5.5	11.71	11.70	142.8	6,039	2.37%	大買/鉅額交易
2021/08/31	326.6	11.69	169.9	11.68	11.75	156.7	5,938	2.64%	大買/大賣/鉅額交易
2021/08/30	180.2	12.18	144.5	12.21	12.20	35.7	5,404	0.66%	大買/大賣/
2021/08/27	125.2	12.05	273.8	12.09	12.10	-148.5	4,991	-2.98%	大買/大賣/鉅額交易
2021/08/26	67	12.00	24.7	11.98	12.00	42.2	4,724	0.89%
2021/08/25	48	12.00	19.1	11.99	12.00	28.9	4,639	0.62%
2021/08/24	26.5	11.95	66.7	11.95	11.95	-40.1	4,618	-0.87%
2021/08/23	12.4	11.95	16.2	11.92	11.95	-3.9	4,593	-0.08%
2021/08/20	24.1	11.88	3.6	11.87	11.90	20.5	4,610	0.44%
2021/08/19	89.7	11.86	71.1	11.86	11.85	18.6	4,692	0.40%
2021/08/18	54.8	11.87	8.1	11.87	11.90	46.7	4,657	1.00%
2021/08/17	74.2	11.88	21.3	11.86	11.90	53	4,653	1.14%
2021/08/16	127.7	11.90	22.8	11.90	11.90	104.9	4,627	2.27%	大買/鉅額交易
2021/08/13	22.7	11.95	21.7	11.92	11.95	1	4,558	0.02%
2021/08/12	8.8	12.00	101.6	11.99	12.00	-92.9	4,531	-2.05%	大賣/
2021/08/11	33.1	11.95	12.1	11.98	12.00	21	4,578	0.46%
2021/08/10	6.2	11.95	22.5	11.96	12.00	-16.3	4,695	-0.35%
2021/08/09	5.4	11.95	13	11.95	11.95	-7.7	4,929	-0.16%
2021/08/06	28.1	11.95	2.1	11.95	11.95	26	5,116	0.51%
2021/08/05	9.1	11.98	103.7	11.97	12.00	-94.6	5,333	-1.77%	大賣/
2021/08/04	9.1	11.94	33.1	11.93	11.95	-24	5,765	-0.42%
2021/08/03	11.5	11.95	31	11.93	11.90	-19.6	5,912	-0.33%
2021/08/02	20.2	11.95	16	11.90	11.95	4.2	6,203	0.07%
2021/07/30	14.7	11.90	19	11.90	11.90	-4.3	6,257	-0.07%
2021/07/29	20.8	11.90	5.5	11.90	11.95	15.3	6,379	0.24%
2021/07/28	63.2	11.83	67.6	11.85	11.90	-4.4	6,444	-0.07%
2021/07/27	34.9	11.92	8.6	11.90	11.95	26.2	6,687	0.39%
2021/07/26	20.8	11.96	40	11.94	11.90	-19.2	6,812	-0.28%
2021/07/23	11.3	11.95	20.4	11.93	11.95	-9.1	6,844	-0.13%
2021/07/22	91.4	11.86	74.3	11.89	11.90	17.1	6,919	0.25%
2021/07/21	29.1	11.87	19.3	11.87	11.85	9.8	6,934	0.14%
2021/07/20	55.8	11.86	111.4	11.85	11.85	-55.7	6,998	-0.80%	大賣/
2021/07/19	32.1	11.92	33.8	11.90	11.95	-1.7	6,975	-0.02%
2021/07/16	49.7	11.88	104.8	11.89	11.90	-55.1	7,058	-0.78%	大賣/
2021/07/15	77.1	11.91	10.6	11.90	11.90	66.6	7,022	0.95%
2021/07/14	60.5	11.90	18.1	11.90	11.90	42.5	7,136	0.60%
2021/07/13	107	11.90	48.1	11.90	11.90	59	7,338	0.80%	大買/
2021/07/12	33.3	11.89	81.5	11.87	11.85	-48.2	7,356	-0.66%
2021/07/09	19.9	11.75	3	11.80	11.75	16.9	7,378	0.23%
2021/07/08	14.3	11.76	32.2	11.75	11.80	-17.9	7,400	-0.24%
2021/07/07	47	11.70	50.2	11.70	11.70	-3.1	7,486	-0.04%
2021/07/06	37.1	11.70	19.4	11.70	11.70	17.7	7,599	0.23%
2021/07/05	54.7	11.65	66	11.65	11.65	-11.4	7,708	-0.15%
2021/07/02	25.4	11.61	23.2	11.60	11.60	2.2	7,723	0.03%
2021/07/01	29.4	11.58	5.2	11.57	11.55	24.1	7,727	0.31%
2021/06/30	37.1	11.57	40.8	11.56	11.60	-3.7	7,769	-0.05%
2021/06/29	38.2	11.56	20.1	11.55	11.60	18.1	7,784	0.23%
2021/06/28	63.7	11.59	9.7	11.55	11.60	53.9	7,810	0.69%
2021/06/25	35.1	11.56	36.5	11.58	11.55	-1.4	7,838	-0.02%
2021/06/24	11.2	11.56	0	0.00	11.55	11.2	7,896	0.14%
2021/06/23	12.5	11.51	33.5	11.54	11.55	-21.1	7,948	-0.27%
2021/06/22	26.6	11.48	16.4	11.49	11.50	10.2	7,936	0.13%
2021/06/21	26.1	11.41	18.5	11.42	11.40	7.7	7,944	0.10%
2021/06/18	21.3	11.47	49.4	11.52	11.45	-28.2	7,956	-0.35%
2021/06/17	22.2	11.45	21.3	11.48	11.45	0.9	7,820	0.01%
2021/06/16	33.4	11.45	24.3	11.46	11.45	9.1	8,023	0.11%
2021/06/15	25.3	11.49	36.7	11.50	11.50	-11.4	8,007	-0.14%
2021/06/11	8.6	11.50	35	11.50	11.50	-26.4	8,048	-0.33%
2021/06/09	30.8	11.45	13.9	11.50	11.40	16.9	8,127	0.21%
2021/06/08	15.6	11.49	11.1	11.49	11.50	4.5	8,212	0.06%
2021/06/07	40.5	11.47	22.1	11.51	11.45	18.4	8,553	0.21%
2021/06/04	46.7	11.51	12.3	11.57	11.55	34.4	8,648	0.40%
2021/06/03	22.1	11.56	31.1	11.56	11.55	-8.9	8,843	-0.10%
2021/06/02	59.7	11.50	13.2	11.48	11.50	46.5	8,945	0.52%
2021/06/01	21.1	11.43	21.2	11.43	11.45	-0.1	8,926	0.00%
2021/05/31	17	11.36	9.9	11.35	11.35	7.1	8,959	0.08%
2021/05/28	35.8	11.32	16.7	11.33	11.35	19.2	9,021	0.21%
2021/05/27	130.9	11.26	12	11.25	11.20	118.9	9,087	1.31%	大買/鉅額交易
2021/05/26	44.5	11.33	2.7	11.33	11.35	41.8	9,046	0.46%
2021/05/25	13	11.33	55.8	11.35	11.35	-42.8	9,080	-0.47%
2021/05/24	23.5	11.27	9.4	11.26	11.30	14.1	9,197	0.15%
2021/05/21	14.4	11.31	12.7	11.31	11.35	1.8	9,258	0.02%
2021/05/20	76.7	11.21	21	11.25	11.25	55.7	9,295	0.60%
2021/05/19	63.9	11.26	3.8	11.29	11.25	60.1	9,306	0.65%
2021/05/18	29.4	11.26	36.4	11.22	11.35	-7	9,281	-0.08%
2021/05/17	178	11.11	120.5	11.16	11.05	57.5	9,210	0.62%	大買/大賣/
2021/05/14	84.3	11.33	58.7	11.34	11.45	25.6	8,975	0.28%
2021/05/13	114.8	11.30	55.4	11.28	11.30	59.4	8,808	0.67%	大買/
2021/05/12	210.6	11.43	178.1	11.47	11.40	32.5	8,600	0.38%	大買/大賣/
2021/05/11	139.1	11.90	54.3	11.85	11.85	84.8	8,154	1.04%	大買/
2021/05/10	13.4	11.98	97.4	12.01	12.05	-84	8,016	-1.05%
2021/05/07	15.6	11.89	14.3	11.90	11.90	1.3	7,755	0.02%
2021/05/06	12.8	11.85	23.7	11.87	11.85	-10.9	7,719	-0.14%
2021/05/05	9.1	11.75	10.1	11.77	11.80	-0.9	7,642	-0.01%
2021/05/04	103.3	11.69	55	11.78	11.70	48.3	7,584	0.64%	大買/
2021/05/03	14.1	11.89	53.1	11.89	11.95	-39	7,314	-0.53%
2021/04/29	68.7	11.94	83.2	11.90	11.95	-14.4	7,206	-0.20%
2021/04/28	16.1	11.95	28.9	11.91	11.95	-12.8	7,171	-0.18%
2021/04/27	20.9	11.93	21.4	11.90	11.90	-0.4	7,210	-0.01%
2021/04/26	25.2	11.87	84.7	11.87	11.90	-59.5	7,175	-0.83%
2021/04/23	48.2	11.75	8.6	11.79	11.80	39.6	7,071	0.56%
2021/04/22	39.7	11.83	62.1	11.82	11.80	-22.4	7,102	-0.32%
2021/04/21	20.9	11.85	33.8	11.85	11.80	-12.9	7,005	-0.18%
2021/04/20	49.3	11.88	21.1	11.85	11.90	28.2	7,047	0.40%
2021/04/19	85.3	11.86	57.9	11.86	11.95	27.4	6,975	0.39%
2021/04/16	9.6	11.70	10.6	11.74	11.70	-1	6,837	-0.01%
2021/04/15	7.5	11.66	67.9	11.63	11.70	-60.4	6,868	-0.88%
2021/04/14	50.3	11.54	18	11.53	11.55	32.3	6,783	0.48%
2021/04/13	56.8	11.55	88.7	11.54	11.55	-31.9	6,809	-0.47%
2021/04/12	8.3	11.47	46.7	11.49	11.50	-38.4	6,717	-0.57%
2021/04/09	71.8	11.43	71.9	11.45	11.40	-0.1	6,658	0.00%
2021/04/08	41.7	11.46	13.1	11.45	11.45	28.7	6,602	0.43%
2021/04/07	50.9	11.46	17.4	11.45	11.45	33.6	6,733	0.50%
2021/04/06	40.1	11.50	21	11.48	11.45	19.1	6,741	0.28%
2021/04/01	16.6	11.49	24.1	11.50	11.50	-7.5	6,729	-0.11%
2021/03/31	28.2	11.46	28.3	11.48	11.50	-0.1	6,705	0.00%
2021/03/30	32.3	11.45	6	11.46	11.50	26.3	6,676	0.39%
2021/03/29	58.9	11.45	15.5	11.49	11.45	43.4	6,696	0.65%
2021/03/26	12.3	11.44	17.2	11.44	11.45	-4.8	6,857	-0.07%
2021/03/25	14.2	11.38	3.4	11.40	11.40	10.7	6,832	0.16%
2021/03/24	35.7	11.37	8.4	11.37	11.35	27.3	6,908	0.40%
2021/03/23	34.8	11.36	21.7	11.36	11.35	13.1	6,882	0.19%
2021/03/22	32.7	11.34	39.1	11.35	11.40	-6.4	6,882	-0.09%
2021/03/19	112.2	11.29	15.2	11.38	11.25	97	6,891	1.41%	大買/
2021/03/18	48.2	11.40	1.3	11.42	11.40	46.9	6,694	0.70%
2021/03/17	31.9	11.42	20	11.43	11.40	11.9	6,687	0.18%
2021/03/16	15.7	11.43	64	11.44	11.50	-48.3	6,673	-0.72%
2021/03/15	55.7	11.40	16.4	11.40	11.40	39.4	6,744	0.58%
2021/03/12	33.3	11.31	17.4	11.34	11.40	15.9	6,790	0.23%
2021/03/11	157.8	11.37	35.6	11.38	11.30	122.2	6,758	1.81%	大買/鉅額交易
2021/03/10	49	11.47	15.8	11.47	11.50	33.2	6,461	0.51%
2021/03/09	35.4	11.30	49.6	11.33	11.45	-14.2	6,352	-0.22%
2021/03/08	19.2	11.22	21.1	11.24	11.20	-1.9	6,131	-0.03%
2021/03/05	10.8	11.20	9.9	11.17	11.20	0.9	6,027	0.01%
2021/03/04	27.5	11.14	25	11.15	11.20	2.5	6,083	0.04%
2021/03/03	24.6	11.17	7	11.18	11.20	17.6	6,003	0.29%
2021/03/02	96.2	11.17	8.7	11.14	11.10	87.6	5,903	1.48%
2021/02/26	68.6	11.06	75.2	11.07	11.10	-6.6	5,833	-0.11%
2021/02/25	13.1	11.05	21.4	11.05	11.10	-8.3	5,733	-0.14%
2021/02/24	62.6	11.00	69.6	10.99	11.00	-7.1	5,695	-0.12%
2021/02/23	24.8	10.93	33.3	10.94	10.95	-8.4	5,537	-0.15%
2021/02/22	30.1	10.88	14.5	10.89	10.85	15.6	5,470	0.29%
2021/02/19	12.6	10.83	11.1	10.85	10.85	1.5	5,431	0.03%
2021/02/18	25.1	10.84	10.7	10.84	10.85	14.4	5,407	0.27%
2021/02/17	23.2	10.78	22.9	10.79	10.80	0.3	5,432	0.01%
2021/02/05	21.4	10.71	15.7	10.74	10.70	5.6	5,362	0.11%
2021/02/04	18.2	10.69	22.1	10.71	10.70	-3.9	5,329	-0.07%
2021/02/03	20.2	10.70	1	10.75	10.70	19.2	5,426	0.35%
2021/02/02	19.3	10.73	3.5	10.74	10.70	15.7	5,457	0.29%
2021/02/01	25.5	10.68	10	10.69	10.70	15.5	5,461	0.28%
2021/01/29	30.7	10.67	17.2	10.65	10.65	13.5	5,429	0.25%
2021/01/28	32.3	10.66	2	10.65	10.70	30.3	5,410	0.56%
2021/01/27	22	10.70	10.3	10.70	10.70	11.7	5,389	0.22%
2021/01/26	43	10.72	15.1	10.70	10.70	27.9	5,329	0.52%
2021/01/25	13	10.73	27.6	10.73	10.75	-14.6	5,309	-0.27%
2021/01/22	51.4	10.71	65.5	10.70	10.70	-14.1	5,254	-0.27%
2021/01/21	101.9	10.74	68.2	10.75	10.70	33.7	5,197	0.65%	大買/
2021/01/20	115.5	10.74	18.2	10.76	10.70	97.4	5,154	1.89%	大買/
2021/01/19	5.3	10.83	6.1	10.82	10.85	-0.8	5,042	-0.02%
2021/01/18	48.6	10.81	31	10.85	10.85	17.6	5,096	0.34%
2021/01/15	84.2	10.87	6.1	10.87	10.85	78.2	5,084	1.54%
2021/01/14	8.4	10.94	13.4	10.93	10.95	-5	5,046	-0.10%
2021/01/13	15	10.94	12.5	10.96	10.95	2.6	5,034	0.05%
2021/01/12	67.6	10.91	35.9	10.90	10.90	31.6	4,950	0.64%
2021/01/11	20.2	10.97	42	10.98	11.00	-21.8	4,897	-0.45%
2021/01/08	7.9	10.88	33.9	10.88	10.90	-26	4,813	-0.54%
2021/01/07	21.4	10.82	22.3	10.80	10.85	-0.9	4,709	-0.02%
2021/01/06	39.5	10.81	15.5	10.86	10.80	24	4,705	0.51%
2021/01/05	11.2	10.85	6.3	10.84	10.85	5	4,619	0.11%
2021/01/04	13.1	10.83	13.2	10.83	10.85	-0.1	4,590	0.00%
2020/12/31	10.4	10.88	18.4	10.88	10.85	-8	4,533	-0.18%
2020/12/30	12.3	10.78	62	10.85	10.90	-49.8	4,442	-1.12%
2020/12/29	21.9	10.72	25.1	10.72	10.75	-3.2	4,263	-0.07%
2020/12/28	44.3	10.74	18	10.74	10.75	26.3	4,227	0.62%
2020/12/25	34	10.76	7.2	10.80	10.75	26.8	4,213	0.64%
2020/12/24	35.3	10.76	46.5	10.76	10.80	-11.2	4,196	-0.27%
2020/12/23	55.7	10.71	32	10.72	10.75	23.7	4,173	0.57%
2020/12/22	219.3	10.75	103.7	10.75	10.75	115.6	4,135	2.79%	大買/大賣/鉅額交易
2020/12/21	9.9	10.84	21	10.84	10.85	-11.1	3,985	-0.28%
2020/12/18	54.3	10.82	5.3	10.80	10.80	49	4,024	1.22%
2020/12/17	3.6	10.87	4.4	10.88	10.90	-0.8	4,000	-0.02%
2020/12/16	16.7	10.85	19.1	10.89	10.90	-2.4	4,050	-0.06%
2020/12/15	58.4	10.81	14	10.81	10.80	44.4	4,044	1.10%
2020/12/14	35.2	10.89	9	10.89	10.85	26.2	4,008	0.65%
2020/12/11	13.1	10.89	1	10.95	10.95	12.1	3,970	0.30%
2020/12/10	18	10.84	23	10.85	10.85	-5	3,963	-0.13%
2020/12/09	80.7	10.81	2	10.80	10.85	78.7	3,916	2.01%
2020/12/08	59.1	10.90	8	10.91	10.90	51.1	3,796	1.35%
2020/12/07	8.9	11.01	48.1	11.00	11.05	-39.1	3,712	-1.05%
2020/12/04	13.3	10.94	17.1	10.94	10.95	-3.8	3,662	-0.10%
2020/12/03	17.4	10.92	4.3	10.90	10.95	13.1	3,657	0.36%
2020/12/02	19.5	10.91	0.2	11.00	10.95	19.3	3,684	0.52%
2020/12/01	11.6	10.93	4.1	10.90	10.95	7.6	3,771	0.20%
2020/11/30	56.2	10.94	3	10.95	10.90	53.2	3,828	1.39%
2020/11/27	14.5	10.98	2	10.95	11.00	12.5	3,830	0.33%
2020/11/26	5.5	10.99	3	11.00	11.00	2.5	3,875	0.06%
2020/11/25	60.1	11.01	4	11.00	11.00	56.1	3,991	1.41%
2020/11/24	11.4	11.01	3	11.00	11.05	8.4	3,969	0.21%
2020/11/23	66	11.00	26.1	11.00	11.00	39.9	4,016	0.99%
2020/11/20	10.3	11.00	2.6	10.97	11.00	7.7	4,350	0.18%
2020/11/19	16.6	11.00	3.3	10.99	11.00	13.3	4,702	0.28%
2020/11/18	8.2	11.00	7.9	11.02	11.00	0.3	4,870	0.01%
2020/11/17	15.7	10.99	13	10.95	11.00	2.7	4,945	0.06%
2020/11/16	1.5	10.98	5.3	11.00	11.05	-3.8	5,160	-0.07%
2020/11/13	18	10.97	1	10.95	11.00	17	5,210	0.33%
2020/11/12	12.7	11.08	0	0.00	11.05	12.7	5,270	0.24%
2020/11/11	37	11.06	56.3	11.07	11.15	-19.3	5,377	-0.36%
2020/11/10	8.4	11.00	35.1	11.00	11.00	-26.6	5,314	-0.50%
2020/11/09	5.3	10.93	5.6	10.92	10.95	-0.3	5,351	-0.01%
2020/11/06	13.3	10.83	0	0.00	10.85	13.3	5,394	0.25%
2020/11/05	26.9	10.90	1	10.95	10.85	25.9	5,435	0.48%
2020/11/04	16.6	10.91	12	10.95	10.95	4.6	5,508	0.08%
2020/11/03	0.1	10.90	2.3	10.90	10.95	-2.2	5,552	-0.04%
2020/11/02	12.9	10.87	7.4	10.88	10.90	5.5	5,625	0.10%
2020/10/30	5.3	10.88	1.1	10.85	10.85	4.2	5,639	0.07%
2020/10/29	8.8	10.83	3.4	10.80	10.85	5.4	5,632	0.10%
2020/10/28	41.9	10.89	21.4	10.90	10.85	20.5	5,655	0.36%
2020/10/27	43.9	10.94	2.2	10.96	10.90	41.7	5,646	0.74%
2020/10/26	6.3	10.94	22.8	10.94	10.95	-16.5	5,653	-0.29%
2020/10/23	24	10.85	23.9	10.82	10.80	0.1	5,613	0.00%
2020/10/22	4.3	10.79	0	0.00	10.75	4.3	5,652	0.08%
2020/10/21	10.6	10.77	0	0.00	10.80	10.6	5,745	0.18%
2020/10/20	10.9	10.80	23	10.80	10.80	-12.1	5,770	-0.21%
2020/10/19	16	10.76	5.3	10.79	10.80	10.7	5,782	0.19%
2020/10/16	14.4	10.76	3.1	10.75	10.75	11.3	5,818	0.19%
2020/10/15	21	10.79	0	10.85	10.80	21	5,921	0.35%
2020/10/14	35	10.83	9	10.82	10.80	26	5,943	0.44%
2020/10/13	74.5	10.85	4.3	10.85	10.90	70.2	5,979	1.17%
2020/10/12	7.8	10.90	0.1	10.90	10.90	7.8	6,024	0.13%
2020/10/08	7	10.90	7.1	10.95	10.95	-0.1	6,061	0.00%
2020/10/07	7.4	10.89	1	10.85	10.90	6.4	6,071	0.11%
2020/10/06	17.2	10.85	5.2	10.90	10.85	12	6,106	0.20%
2020/10/05	19.3	10.78	5.3	10.77	10.80	14	6,182	0.23%
2020/09/30	6	10.73	8.4	10.75	10.70	-2.4	6,198	-0.04%
2020/09/29	17	10.70	9	10.70	10.65	8	6,154	0.13%
2020/09/28	6	10.66	19	10.65	10.65	-13	6,203	-0.21%
2020/09/25	13	10.59	3	10.63	10.55	10	6,291	0.16%
2020/09/24	33.1	10.53	23	10.55	10.50	10.1	6,315	0.16%
2020/09/23	41.8	10.72	9	10.72	10.70	32.8	6,244	0.52%
2020/09/22	48.1	10.81	0.1	10.85	10.75	48	6,199	0.77%
2020/09/21	25.1	10.93	1	10.95	10.90	24.1	6,160	0.39%
2020/09/18	10	10.94	4	10.90	10.95	6	6,197	0.10%
2020/09/17	29	10.90	11	10.90	10.95	18	6,208	0.29%
2020/09/16	8.2	10.93	0	0.00	10.90	8.2	6,232	0.13%
2020/09/15	26.6	10.92	2	10.90	10.90	24.6	6,278	0.39%
2020/09/14	20	10.90	9	10.92	10.95	11	6,298	0.17%
2020/09/11	23	10.95	0.3	11.05	10.95	22.7	6,299	0.36%
2020/09/10	4	10.98	2	10.95	11.00	2	6,312	0.03%
2020/09/09	25.8	10.95	2	10.95	10.95	23.8	6,353	0.37%
2020/09/08	10.1	11.03	13	11.00	11.05	-3	6,378	-0.05%
2020/09/07	11	10.95	3.5	10.88	10.95	7.5	6,471	0.12%
2020/09/04	67.1	10.84	6	10.82	10.80	61.1	6,554	0.93%
2020/09/03	31.4	10.96	11	10.95	10.95	20.4	6,507	0.31%
2020/09/02	60	11.01	3	11.00	11.00	57	6,491	0.88%
2020/09/01	55.2	11.11	0	0.00	11.05	55.2	6,484	0.85%
2020/08/31	86	11.21	6	11.20	11.15	80	6,466	1.24%
2020/08/28	21	11.28	2	11.33	11.30	19	6,430	0.30%
2020/08/27	50.1	11.32	2.7	11.33	11.30	47.4	6,530	0.73%
2020/08/26	76	11.27	7	11.26	11.30	69	6,487	1.06%
2020/08/25	69	12.03	54.2	12.07	12.10	14.8	6,157	0.24%
2020/08/24	12.1	12.00	28	12.05	12.00	-15.9	5,885	-0.27%
2020/08/21	17	12.05	64	12.01	12.05	-47	5,735	-0.82%
2020/08/20	54.1	11.95	22	11.97	11.90	32.1	5,667	0.57%
2020/08/19	94.3	12.11	31	12.10	12.10	63.3	5,449	1.16%
2020/08/18	53	12.07	0	0.00	12.10	53	5,388	0.98%
2020/08/17	43	12.00	18	12.01	12.05	25	5,363	0.47%
2020/08/14	3	11.98	14	11.99	11.95	-11	5,231	-0.21%
2020/08/13	2	12.00	14.5	11.98	12.00	-12.5	5,205	-0.24%
2020/08/12	21	11.99	2	11.95	12.00	19	5,115	0.37%
2020/08/11	3.3	12.00	20	11.99	11.95	-16.7	5,056	-0.33%
2020/08/10	33	11.95	24	11.99	12.00	9	5,032	0.18%
2020/08/07	22.3	11.90	14	11.90	11.95	8.3	4,985	0.17%
2020/08/06	5.2	11.83	24	11.80	11.85	-18.8	4,969	-0.38%
2020/08/05	6.3	11.74	1	11.70	11.75	5.3	4,940	0.11%
2020/08/04	5	11.71	6	11.65	11.70	-1	5,035	-0.02%
2020/08/03	23	11.69	0	0.00	11.65	23	5,072	0.45%
2020/07/31	11	11.71	6	11.70	11.70	5	5,074	0.10%
2020/07/30	15.3	11.70	7.2	11.74	11.70	8.1	5,134	0.16%
2020/07/29	9	11.71	414.8	11.72	11.70	-405.8	5,138	-7.90%	大賣/鉅額交易
2020/07/28	45.3	11.66	11.1	11.65	11.65	34.2	5,188	0.66%
2020/07/27	41.1	11.74	12	11.75	11.70	29.1	5,255	0.55%
2020/07/24	14	11.85	5	11.80	11.85	9	5,214	0.17%
2020/07/23	13	11.94	13	11.92	11.90	0	5,235	0.00%
2020/07/22	14	11.94	10.2	11.94	11.95	3.8	5,272	0.07%
2020/07/21	2	11.85	29	11.96	11.95	-27	5,290	-0.51%
2020/07/20	8	11.86	5	11.81	11.80	3	5,195	0.06%
2020/07/17	9	11.88	14	11.86	11.90	-5	5,220	-0.10%
2020/07/16	3	11.87	11	11.85	11.90	-8	5,303	-0.15%
2020/07/15	6.6	11.80	16	11.80	11.80	-9.4	5,275	-0.18%
2020/07/14	20.5	11.76	20	11.75	11.75	0.5	5,395	0.01%
2020/07/13	21.8	11.75	3	11.75	11.80	18.8	5,481	0.34%
2020/07/10	22	11.77	7	11.76	11.75	15	5,566	0.27%
2020/07/09	48	11.85	7	11.85	11.85	41	5,594	0.73%
2020/07/08	3	11.83	13.3	11.82	11.85	-10.3	5,648	-0.18%
2020/07/07	14	11.82	57.1	11.87	11.80	-43.1	5,806	-0.74%
2020/07/06	4.1	11.85	73	11.81	11.85	-68.9	5,902	-1.17%
2020/07/03	17	11.74	27	11.75	11.70	-10	5,943	-0.17%
2020/07/02	2	11.65	4	11.70	11.70	-2	5,964	-0.03%
2020/07/01	7.2	11.68	7	11.66	11.65	0.2	6,040	0.00%
2020/06/30	34	11.69	9	11.69	11.65	25	6,104	0.41%
2020/06/29	57	11.66	7	11.65	11.65	50	6,119	0.82%
2020/06/24	51	11.75	3	11.75	11.75	48	6,170	0.78%
2020/06/23	26.2	11.79	1	11.75	11.75	25.2	6,260	0.40%
2020/06/22	9.2	11.86	10.6	11.84	11.80	-1.4	6,373	-0.02%
2020/06/19	28	11.84	2.4	11.90	11.90	25.6	6,598	0.39%
2020/06/18	10	11.86	0.1	11.90	11.90	9.9	6,735	0.15%
2020/06/17	11	11.80	13	11.85	11.90	-2	6,813	-0.03%
2020/06/16	5	11.79	34.2	11.79	11.80	-29.2	7,062	-0.41%
2020/06/15	23	11.67	31.1	11.68	11.70	-8.1	7,552	-0.11%
2020/06/12	73	11.63	13	11.52	11.70	60	7,744	0.77%
2020/06/11	29.5	11.88	14	11.87	11.80	15.5	7,862	0.20%
2020/06/10	17	11.91	18.2	11.90	11.95	-1.2	7,969	-0.02%
2020/06/09	9	11.93	4	11.95	11.95	5	8,425	0.06%
2020/06/08	6	11.93	30	11.95	11.95	-24	8,764	-0.27%
2020/06/05	24	11.85	28.2	11.89	11.85	-4.2	8,808	-0.05%
2020/06/04	20	11.81	3	11.77	11.85	17	9,065	0.19%
2020/06/03	12	11.81	51	11.84	11.85	-39	9,227	-0.42%
2020/06/02	10	11.63	50	11.63	11.65	-40	9,165	-0.44%
2020/06/01	7	11.55	13	11.53	11.55	-6	9,162	-0.07%
2020/05/29	25	11.46	12	11.50	11.40	13	9,190	0.14%
2020/05/28	0	0.00	5.1	11.50	11.50	-5.1	9,131	-0.06%
2020/05/27	33	11.50	17.1	11.50	11.45	15.9	9,316	0.17%
2020/05/26	5	11.46	6.2	11.47	11.45	-1.2	9,374	-0.01%
2020/05/25	24	11.35	20	11.34	11.40	4	9,598	0.04%
2020/05/22	29.5	11.41	4	11.44	11.40	25.5	9,636	0.26%
2020/05/21	22	11.48	15.3	11.50	11.50	6.7	9,639	0.07%
2020/05/20	9.2	11.43	1.1	11.41	11.45	8.1	9,651	0.08%
2020/05/19	1	11.45	25.1	11.45	11.45	-24.1	9,645	-0.25%
2020/05/18	6	11.37	1	11.35	11.35	5	9,669	0.05%
2020/05/15	8	11.34	3	11.32	11.35	5	9,670	0.05%
2020/05/14	12	11.37	1	11.35	11.35	11	9,660	0.11%
2020/05/13	15.3	11.41	8	11.43	11.40	7.3	9,643	0.08%
2020/05/12	25	11.38	5	11.40	11.35	20	9,624	0.21%
2020/05/11	39	11.46	17	11.48	11.40	22	9,616	0.23%
2020/05/08	10	11.27	0	0.00	11.30	10	9,539	0.10%
2020/05/07	10	11.23	4.2	11.20	11.20	5.8	9,529	0.06%
2020/05/06	17	11.25	1	11.20	11.20	16	9,531	0.17%
2020/05/05	8	11.28	3	11.25	11.30	5	9,614	0.05%
2020/05/04	47.6	11.27	6	11.25	11.25	41.6	9,688	0.43%
2020/04/30	37	11.47	20	11.48	11.45	17	9,665	0.18%
2020/04/29	17	11.32	28	11.31	11.30	-11	9,745	-0.11%
2020/04/28	15.9	11.16	11.3	11.19	11.20	4.6	9,827	0.05%
2020/04/27	19	11.06	25.5	11.05	11.10	-6.5	10,092	-0.06%
2020/04/24	8	10.91	3.2	10.94	10.95	4.8	10,138	0.05%
2020/04/23	7	10.91	0	0.00	10.90	7	10,098	0.07%
2020/04/22	8.8	10.76	6	10.73	10.80	2.8	10,083	0.03%
2020/04/21	46	10.87	16	10.83	10.85	30	10,114	0.30%
2020/04/20	4	11.05	12	11.03	11.10	-8	10,024	-0.08%
2020/04/17	20	11.12	37	11.07	11.00	-17	10,054	-0.17%
2020/04/16	34.1	11.00	2.1	11.00	11.00	32	9,942	0.32%
2020/04/15	45.1	11.12	42	11.10	11.15	3.1	9,875	0.03%
2020/04/14	20	10.98	24.2	10.96	11.00	-4.2	9,838	-0.04%
2020/04/13	18.1	10.80	3	10.73	10.80	15.1	9,830	0.15%
2020/04/10	15.2	10.90	9	10.88	10.95	6.2	9,773	0.06%
2020/04/09	19	10.65	48	10.66	10.65	-29	9,640	-0.30%
2020/04/08	19.9	10.47	23	10.48	10.55	-3.1	9,507	-0.03%
2020/04/07	20	10.34	3	10.35	10.35	17	9,413	0.18%
2020/04/06	20.9	10.18	11.2	10.16	10.20	9.8	9,380	0.10%
2020/04/01	39	10.23	6	10.29	10.20	33	9,304	0.35%
2020/03/31	15.1	10.30	5	10.40	10.35	10.1	9,234	0.11%
2020/03/30	53	10.32	7	10.24	10.25	46	9,179	0.50%
2020/03/27	50	10.49	28	10.51	10.45	22	9,041	0.24%
2020/03/26	14	10.41	12	10.30	10.35	2	8,911	0.02%
2020/03/25	58	10.47	35	10.52	10.55	23	8,761	0.26%
2020/03/24	10.2	10.01	12	10.14	10.00	-1.8	8,512	-0.02%
2020/03/23	19	9.48	43	9.54	9.69	-24	8,362	-0.29%
2020/03/20	105.1	9.82	24.5	9.76	9.90	80.6	8,291	0.97%	大買/
2020/03/19	135.5	9.35	104.8	9.23	9.16	30.7	8,036	0.38%	大買/大賣/
2020/03/18	58	10.17	15.1	10.28	10.05	42.9	7,533	0.57%
2020/03/17	62.6	10.34	46.2	10.32	10.25	16.4	7,335	0.22%
2020/03/16	56.9	10.87	24.8	10.85	10.75	32.1	7,126	0.45%
2020/03/13	76.4	10.97	60.1	10.98	11.20	16.3	6,913	0.24%
2020/03/12	121.5	11.70	51.5	11.62	11.65	70	6,467	1.08%	大買/
2020/03/11	37.1	12.00	13	11.96	11.95	24.1	6,105	0.39%
2020/03/10	33.5	11.92	13	11.93	12.00	20.5	6,024	0.34%
2020/03/09	70.4	12.10	27	12.09	12.05	43.4	5,785	0.75%
2020/03/06	16.2	12.26	1	12.20	12.25	15.2	5,553	0.27%
2020/03/05	13.6	12.34	9.3	12.30	12.30	4.3	5,547	0.08%
2020/03/04	14.1	12.21	4	12.30	12.25	10.1	5,533	0.18%
2020/03/03	1	12.25	0	0.00	12.30	1	5,507	0.02%
2020/03/02	29.6	12.22	22	12.25	12.20	7.6	5,524	0.14%
2020/02/27	33	12.36	4	12.36	12.35	29	5,330	0.54%
2020/02/26	41.9	12.30	8	12.38	12.35	33.9	5,257	0.64%
2020/02/25	16.3	12.15	8	12.14	12.15	8.3	5,042	0.16%
2020/02/24	19.6	12.20	5	12.20	12.25	14.6	4,989	0.29%
2020/02/21	21.2	12.32	0	0.00	12.30	21.2	4,969	0.43%
2020/02/20	35	12.39	7	12.40	12.35	28	4,984	0.56%
2020/02/19	28.2	12.30	2	12.30	12.35	26.2	4,993	0.52%
2020/02/18	13	12.26	15	12.25	12.30	-2	5,019	-0.04%
2020/02/17	9	12.23	28	12.23	12.25	-19	5,029	-0.38%
2020/02/14	9.6	12.27	1	12.30	12.30	8.6	5,047	0.17%
2020/02/13	13	12.30	7	12.30	12.30	6	5,061	0.12%
2020/02/12	10.3	12.29	1	12.20	12.25	9.3	5,200	0.18%
2020/02/11	5.3	12.23	7	12.24	12.25	-1.7	5,280	-0.03%
2020/02/10	19.1	12.18	9	12.19	12.15	10.1	5,303	0.19%
2020/02/07	47.5	12.28	3	12.30	12.30	44.5	5,384	0.83%
2020/02/06	6.1	12.28	16	12.30	12.35	-9.9	5,398	-0.18%
2020/02/05	27.7	12.12	0	0.00	12.15	27.7	5,354	0.52%
2020/02/04	22	12.05	8	12.06	12.15	14	5,261	0.27%
2020/02/03	51.3	11.97	37.3	12.00	12.05	14	5,305	0.26%
2020/01/31	37	12.14	52	12.15	12.15	-15	5,124	-0.29%
2020/01/30	110	12.12	35	12.18	12.10	75	4,971	1.51%	大買/
2020/01/20	60.2	12.45	15	12.45	12.50	45.2	4,664	0.97%
2020/01/17	10.1	12.43	0.6	12.45	12.45	9.5	4,600	0.21%
2020/01/16	6.4	12.41	3.1	12.43	12.45	3.3	4,618	0.07%
2020/01/15	10	12.47	6.1	12.48	12.50	3.9	4,644	0.08%
2020/01/14	14.3	12.46	3	12.45	12.45	11.3	4,585	0.25%
2020/01/13	4	12.34	11.1	12.36	12.40	-7.1	4,568	-0.16%
2020/01/10	16	12.25	4	12.24	12.30	12	4,650	0.26%
2020/01/09	42.3	12.24	3	12.25	12.25	39.3	4,636	0.85%
2020/01/08	54.8	12.20	44.6	12.23	12.20	10.2	4,629	0.22%
2020/01/07	4	12.23	9.2	12.24	12.30	-5.2	4,570	-0.11%
2020/01/06	22.1	12.10	1	12.10	12.15	21.1	4,541	0.46%
2020/01/03	10	12.07	8.5	12.09	12.10	1.5	4,529	0.03%
2020/01/02	7	12.04	3.1	12.05	12.05	3.9	4,500	0.09%
2019/12/31	16	12.01	5	12.00	12.00	11	4,516	0.24%
2019/12/30	12	12.03	2	12.00	12.00	10	4,499	0.22%
2019/12/27	2	12.00	3.2	11.95	12.00	-1.2	4,502	-0.03%
2019/12/26	21	12.00	0	0.00	11.95	21	4,518	0.46%
2019/12/25	8	12.00	2.4	11.98	12.00	5.6	4,558	0.12%
2019/12/24	5	12.00	2	11.95	11.95	3	4,634	0.06%
2019/12/23	26	11.95	2	11.95	12.00	24	4,645	0.52%
2019/12/20	8	11.99	2.2	12.00	11.95	5.8	4,686	0.12%
2019/12/19	20	12.00	0.5	11.95	11.95	19.5	4,711	0.41%
2019/12/18	1.1	11.95	40	11.99	11.95	-38.9	4,737	-0.82%
2019/12/17	3	11.93	24.2	11.95	11.95	-21.2	4,780	-0.44%
2019/12/16	8	11.91	16	11.94	11.95	-8	4,790	-0.17%
2019/12/13	18	11.90	13.2	11.94	11.90	4.8	4,808	0.10%
2019/12/12	12.4	11.90	4.1	11.90	11.90	8.3	4,794	0.17%
2019/12/11	5.1	11.88	10.2	11.86	11.90	-5.1	4,749	-0.11%
2019/12/10	8	11.84	10	11.85	11.85	-2	4,721	-0.04%
2019/12/09	20	11.85	10.9	11.83	11.85	9.1	4,767	0.19%
2019/12/06	21	11.85	8	11.85	11.85	13	4,763	0.27%
2019/12/05	7.9	11.86	0	0.00	11.85	7.9	4,792	0.17%
2019/12/04	32	11.88	3	11.85	11.90	29	4,766	0.61%
2019/12/03	12	11.90	7.4	11.90	11.95	4.6	4,797	0.10%
2019/12/02	14	11.90	34.1	11.95	11.95	-20.1	4,797	-0.42%
2019/11/29	1	11.95	7	11.90	11.95	-6	4,759	-0.13%
2019/11/28	2.8	11.96	0.2	12.00	11.95	2.6	4,769	0.06%
2019/11/27	3.3	11.95	8.3	11.94	12.00	-5	4,793	-0.10%
2019/11/26	6.5	11.95	10	11.90	11.90	-3.5	4,778	-0.07%
2019/11/25	5	11.94	0	0.00	11.90	5	4,848	0.10%
2019/11/22	6	11.90	0.1	11.95	11.90	5.9	5,085	0.12%
2019/11/21	17	11.90	3	11.90	11.90	14	5,276	0.27%
2019/11/20	2	11.95	6.1	11.90	11.95	-4.1	5,334	-0.08%
2019/11/19	14	11.90	2	11.90	11.90	12	5,419	0.22%
2019/11/18	38	11.86	11	11.90	11.90	27	5,473	0.49%
2019/11/15	7.4	11.87	4	11.89	11.85	3.4	5,474	0.06%
2019/11/14	3	11.90	1	11.90	11.90	2	5,493	0.04%
2019/11/13	90	11.95	3.6	11.95	11.95	86.4	5,561	1.55%
2019/11/12	58	11.95	0	0.00	12.00	58	5,614	1.03%
2019/11/11	67	11.95	14.1	11.95	11.95	52.9	5,657	0.94%
2019/11/08	4.7	11.89	25.6	11.95	11.95	-20.8	5,546	-0.38%
2019/11/07	14.2	11.89	0	0.00	11.85	14.2	5,492	0.26%
2019/11/06	4.3	11.83	10	11.81	11.85	-5.7	5,447	-0.10%
2019/11/05	14	11.85	0	0.00	11.85	14	5,393	0.26%
2019/11/04	25	11.78	27	11.80	11.85	-2	5,475	-0.04%
2019/11/01	23	11.78	0.1	11.80	11.80	22.9	5,450	0.42%
2019/10/31	14	11.75	4	11.78	11.75	10	5,542	0.18%
2019/10/30	15	11.76	0	0.00	11.80	15	5,514	0.27%
2019/10/29	8	11.79	1	11.75	11.75	7	5,526	0.13%
2019/10/28	1	11.80	2	11.75	11.75	-1	5,520	-0.02%
2019/10/25	8.9	11.81	1	11.80	11.80	7.9	5,506	0.14%
2019/10/24	8	11.80	0.1	11.85	11.85	7.9	5,485	0.14%
2019/10/23	13	11.80	7	11.80	11.80	6	5,494	0.11%
2019/10/22	6	11.80	2	11.80	11.80	4	5,551	0.07%
2019/10/21	21.1	11.84	0	0.00	11.85	21.1	5,553	0.38%
2019/10/18	9	11.80	1	11.85	11.90	8	5,619	0.14%
2019/10/17	13	11.80	3.1	11.80	11.80	9.9	5,500	0.18%
2019/10/16	10	11.81	3.1	11.80	11.80	6.9	5,484	0.13%
2019/10/15	2	11.80	3	11.82	11.85	-1	5,482	-0.02%
2019/10/14	0	0.00	4	11.81	11.85	-4	5,481	-0.07%
2019/10/09	10	11.76	1	11.75	11.75	9	5,435	0.17%
2019/10/08	9	11.80	3.3	11.80	11.75	5.7	5,448	0.10%
2019/10/07	6.4	11.78	0	0.00	11.75	6.4	5,497	0.12%
2019/10/04	5	11.77	0.3	11.80	11.75	4.7	5,483	0.09%
2019/10/03	38	11.77	0.8	11.85	11.75	37.2	5,482	0.68%
2019/10/02	9	11.86	0	0.00	11.80	9	5,476	0.16%
2019/10/01	5.3	11.85	20.2	11.85	11.85	-14.9	5,480	-0.27%
2019/09/27	42	11.88	5	11.87	11.85	37	5,447	0.68%
2019/09/26	6	11.93	2	11.95	11.95	4	5,406	0.07%
2019/09/25	19	11.93	3	11.90	11.95	16	5,510	0.29%
2019/09/24	6	11.96	2	11.95	11.95	4	5,538	0.07%
2019/09/23	3	11.95	1	12.00	12.00	2	5,509	0.04%
2019/09/20	6	11.94	0	0.00	11.95	6	5,538	0.11%
2019/09/19	6	11.94	0	0.00	11.95	6	5,497	0.11%
2019/09/18	9	11.94	3	11.98	11.95	6	5,488	0.11%
2019/09/17	7	11.93	3	11.90	11.90	4	5,493	0.07%
2019/09/16	22	11.98	0	0.00	12.00	22	5,546	0.40%
2019/09/12	37	11.99	0.1	12.00	11.95	36.9	5,602	0.66%
2019/09/11	38	11.97	15	11.95	12.00	23	5,706	0.40%
2019/09/10	11.1	11.95	2	11.85	11.95	9.1	5,704	0.16%
2019/09/09	7	11.84	1	11.80	11.85	6	5,684	0.11%
2019/09/06	8	11.76	12	11.76	11.80	-4	5,681	-0.07%
2019/09/05	47.6	11.74	1	11.70	11.80	46.6	5,745	0.81%
2019/09/04	1	11.75	3	11.80	11.80	-2	5,954	-0.03%
2019/09/03	0.1	11.80	0	0.00	11.75	0.1	6,119	0.00%
2019/09/02	5	11.74	1	11.70	11.75	4	6,242	0.06%
2019/08/30	16	11.70	8	11.75	11.80	8	6,498	0.12%
2019/08/29	33	11.72	0	0.00	11.75	33	6,575	0.50%
2019/08/28	42	11.73	3	11.73	11.75	39	6,656	0.59%
2019/08/27	60	11.59	8	11.62	11.60	52	6,643	0.78%
2019/08/26	25.7	12.41	19	12.45	12.45	6.7	6,459	0.10%
2019/08/23	13	12.45	4	12.45	12.50	9	6,289	0.14%
2019/08/22	8	12.50	6	12.48	12.50	2	6,224	0.03%
2019/08/21	6.4	12.50	7	12.50	12.50	-0.6	6,194	-0.01%
2019/08/20	4	12.51	4	12.54	12.55	0	6,269	0.00%
2019/08/19	5	12.53	4	12.54	12.55	1	6,294	0.02%
2019/08/16	6	12.48	10	12.43	12.45	-4	6,276	-0.06%
2019/08/15	14	12.39	6	12.43	12.35	8	6,222	0.13%
2019/08/14	8	12.50	12.5	12.50	12.55	-4.5	6,212	-0.07%
2019/08/13	1	12.50	5	12.45	12.45	-4	6,170	-0.06%
2019/08/12	9.3	12.50	8.1	12.48	12.50	1.2	6,160	0.02%
2019/08/08	2	12.25	8	12.39	12.40	-6	6,131	-0.10%
2019/08/07	10	12.36	3	12.37	12.30	7	6,166	0.11%
2019/08/06	9	12.13	13	12.18	12.25	-4	6,224	-0.06%
2019/08/05	28	12.32	1	12.35	12.30	27	6,174	0.44%
2019/08/02	45	12.43	1	12.50	12.40	44	6,213	0.71%
2019/08/01	11.5	12.57	11	12.60	12.55	0.5	6,158	0.01%
2019/07/31	13	12.65	0	0.00	12.65	13	6,169	0.21%
2019/07/30	4	12.70	1	12.70	12.70	3	6,166	0.05%
2019/07/29	6	12.73	2	12.70	12.75	4	6,365	0.06%
2019/07/26	5	12.76	20	12.80	12.75	-15	6,497	-0.23%
2019/07/25	6.5	12.72	7.2	12.73	12.80	-0.7	6,663	-0.01%
2019/07/24	17	12.75	11	12.75	12.70	6	6,821	0.09%
2019/07/23	1	12.80	4	12.75	12.80	-3	6,955	-0.04%
2019/07/22	33.1	12.70	21	12.71	12.75	12.1	7,128	0.17%
2019/07/19	0	0.00	1	12.60	12.65	-1	7,092	-0.01%
2019/07/18	6	12.56	5	12.56	12.60	1	7,096	0.01%
2019/07/17	2	12.53	9	12.55	12.55	-7	7,086	-0.10%
2019/07/16	5	12.58	9	12.57	12.55	-4	7,046	-0.06%
2019/07/15	14	12.60	1	12.55	12.60	13	7,034	0.18%
2019/07/12	4.4	12.58	0	0.00	12.60	4.4	7,022	0.06%
2019/07/11	6	12.50	12	12.55	12.55	-6	7,011	-0.09%
2019/07/10	83	12.50	0.3	12.50	12.50	82.7	7,008	1.18%
2019/07/09	56.3	12.45	0	0.00	12.50	56.3	7,017	0.80%
2019/07/08	7.1	12.46	2	12.45	12.45	5.1	7,020	0.07%
2019/07/05	0	0.00	6	12.45	12.45	-6	7,018	-0.09%
2019/07/04	13	12.40	0	0.00	12.40	13	7,176	0.18%
2019/07/03	0	0.00	14	12.33	12.40	-14	7,239	-0.19%
2019/07/02	21	12.36	0	0.00	12.30	21	7,284	0.29%
2019/07/01	13	12.45	6	12.48	12.45	7	7,237	0.10%
2019/06/28	5	12.50	4	12.46	12.50	1	7,189	0.01%
2019/06/27	0.3	12.45	11	12.45	12.50	-10.8	7,246	-0.15%
2019/06/26	2	12.40	2	12.40	12.45	0	7,237	0.00%
2019/06/25	10	12.40	2	12.40	12.45	8	7,224	0.11%
2019/06/24	15	12.42	2	12.43	12.45	13	7,254	0.18%
2019/06/21	11	12.44	4.1	12.41	12.50	7	7,284	0.10%
2019/06/20	11	12.47	7	12.50	12.50	4	7,287	0.05%
2019/06/19	11.4	12.50	16.1	12.52	12.55	-4.6	7,346	-0.06%
2019/06/18	30	12.47	3	12.45	12.50	27	7,272	0.37%
2019/06/17	4	12.40	11.1	12.45	12.45	-7.1	7,354	-0.10%
2019/06/14	3.5	12.35	7	12.36	12.35	-3.5	7,446	-0.05%
2019/06/13	22.3	12.25	5	12.34	12.30	17.3	7,594	0.23%
2019/06/12	49.3	12.21	39	12.19	12.25	10.3	7,738	0.13%
2019/06/11	51	12.55	5	12.58	12.50	46	7,488	0.61%
2019/06/10	13.9	12.71	13	12.65	12.70	0.9	7,366	0.01%
2019/06/06	12	12.56	7.3	12.54	12.55	4.7	7,260	0.06%
2019/06/05	19	12.42	2	12.40	12.45	17	7,010	0.24%
2019/06/04	11	12.30	1	12.30	12.30	10	6,885	0.15%
2019/06/03	12.3	12.22	9	12.29	12.30	3.3	6,919	0.05%
2019/05/31	6.6	12.22	2	12.25	12.25	4.6	6,870	0.07%
2019/05/30	1	12.20	5	12.14	12.20	-4	6,788	-0.06%
2019/05/29	7	12.10	3	12.10	12.10	4	6,807	0.06%
2019/05/28	7	12.11	0	0.00	12.10	7	6,798	0.10%
2019/05/27	6	12.14	25	12.12	12.20	-19	6,759	-0.28%
2019/05/24	4	12.06	8	12.04	12.10	-4	6,659	-0.06%
2019/05/23	20	12.05	5	12.05	12.00	15	6,584	0.23%
2019/05/22	25	12.08	7.1	12.06	12.10	18	6,546	0.27%
2019/05/21	14	12.03	29	12.04	12.05	-15	6,598	-0.23%
2019/05/20	13	11.86	12.4	11.89	11.90	0.6	6,529	0.01%
2019/05/17	1	11.80	0	0.00	11.85	1	6,516	0.02%
2019/05/16	7	11.77	1	11.85	11.80	6	6,538	0.09%
2019/05/15	32	11.83	0	0.00	11.80	32	6,523	0.49%
2019/05/14	14	11.71	12	11.70	11.75	2	6,503	0.03%
2019/05/13	14.1	11.85	1	11.85	11.80	13.1	6,397	0.20%
2019/05/10	19	11.85	3	11.95	11.90	16	6,424	0.25%
2019/05/09	20	11.87	4.7	11.88	11.85	15.4	6,341	0.24%
2019/05/08	9	11.85	10	11.87	11.90	-1	6,297	-0.02%
2019/05/07	6	11.92	0	0.00	11.90	6	6,259	0.10%
2019/05/06	47	11.88	1	11.90	11.85	46	6,235	0.74%
2019/05/03	14	12.05	9	12.01	12.05	5	6,031	0.08%
2019/05/02	41.1	12.07	0	0.00	12.15	41.1	5,909	0.70%
2019/04/30	41.2	11.94	14	11.95	12.00	27.2	5,811	0.47%
2019/04/29	49.1	11.74	19	11.76	11.80	30.1	5,626	0.53%
2019/04/26	22.1	11.47	6	11.45	11.50	16.1	5,418	0.30%
2019/04/25	16	11.41	9	11.41	11.40	7	5,215	0.13%
2019/04/24	1	11.35	3	11.35	11.35	-2	5,158	-0.04%
2019/04/23	3	11.35	0	0.00	11.35	3	5,166	0.06%
2019/04/22	8	11.34	0	0.00	11.30	8	5,175	0.15%
2019/04/19	3	11.25	0	0.00	11.30	3	5,304	0.06%
2019/04/18	2	11.25	0	0.00	11.20	2	5,285	0.04%
2019/04/17	4	11.25	12	11.25	11.25	-8	5,287	-0.15%
2019/04/16	16	11.23	7	11.25	11.25	9	5,247	0.17%
2019/04/15	2	11.30	0	0.00	11.30	2	5,204	0.04%
2019/04/12	0	0.00	2	11.20	11.25	-2	5,159	-0.04%
2019/04/11	13	11.23	1	11.25	11.25	12	5,135	0.23%
2019/04/10	23	11.17	2	11.20	11.25	21	5,099	0.41%
2019/04/09	13	11.33	4	11.35	11.30	9	4,895	0.18%
2019/04/08	13	11.35	2	11.38	11.35	11	4,826	0.23%
2019/04/03	6	11.35	0	0.00	11.35	6	4,730	0.13%
2019/04/02	0	0.00	6	11.39	11.35	-6	4,668	-0.13%
2019/04/01	10	11.41	3.1	11.40	11.40	6.9	4,628	0.15%
2019/03/29	18	11.38	10	11.40	11.40	8	4,544	0.18%
2019/03/28	12	11.35	0	0.00	11.40	12	4,474	0.27%
2019/03/27	6	11.33	0	0.00	11.40	6	4,445	0.13%
2019/03/26	18	11.34	0	0.00	11.35	18	4,395	0.41%
2019/03/25	6	11.18	1	11.20	11.20	5	4,347	0.12%
2019/03/22	6	11.27	4	11.25	11.30	2	4,262	0.05%
2019/03/21	14	11.29	0	0.00	11.30	14	4,179	0.33%
2019/03/20	11.1	11.28	5	11.32	11.30	6.1	4,143	0.15%
2019/03/19	11	11.39	8	11.40	11.40	3	4,032	0.07%
2019/03/18	8	11.10	5	11.16	11.30	3	3,907	0.08%
2019/03/15	24	11.01	52.8	11.10	11.05	-28.8	3,756	-0.77%
2019/03/14	1	10.90	1.5	10.90	10.90	-0.5	3,577	-0.01%
2019/03/13	13	10.90	11	10.90	10.85	2	3,594	0.06%
2019/03/12	38.3	10.90	0.3	10.95	10.90	38.1	3,577	1.06%
2019/03/11	4	10.90	5	10.90	10.90	-1	3,567	-0.03%
2019/03/08	7	10.84	0	0.00	10.90	7	3,557	0.20%
2019/03/07	1	10.85	8	10.90	10.85	-7	3,593	-0.19%
2019/03/06	5	10.77	6	10.76	10.80	-1	3,456	-0.03%
2019/03/05	14.9	10.70	5	10.70	10.70	9.9	3,415	0.29%
2019/03/04	3	10.70	11	10.69	10.75	-8	3,395	-0.24%
2019/02/27	21.8	10.66	0	0.00	10.65	21.8	3,338	0.65%
2019/02/26	21	10.65	2	10.70	10.70	19	3,328	0.57%
2019/02/25	5	10.65	1	10.65	10.65	4	3,279	0.12%
2019/02/22	9	10.63	0	0.00	10.65	9	3,243	0.28%
2019/02/21	2.3	10.60	0	0.00	10.60	2.3	3,246	0.07%
2019/02/20	3	10.60	13	10.65	10.65	-10	3,215	-0.31%
2019/02/19	1	10.60	2	10.60	10.60	-1	3,131	-0.03%
2019/02/18	27	10.55	1	10.60	10.60	26	3,125	0.83%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/14	9	10.55	0	0.00	10.60	9	3,057	0.29%
2019/02/13	4	10.59	0	10.55	10.60	4	3,026	0.13%
2019/02/12	17.3	10.54	0	0.00	10.50	17.3	2,996	0.58%
2019/02/11	33	10.51	7	10.54	10.50	26	3,011	0.86%
2019/01/30	2	10.45	0	0.00	10.50	2	2,916	0.07%
2019/01/28	4	10.44	7.1	10.49	10.50	-3.1	2,861	-0.11%
2019/01/25	0	0.00	18.2	10.45	10.45	-18.2	2,811	-0.65%
2019/01/23	2	10.40	0	0.00	10.40	2	2,795	0.07%
2019/01/22	5.5	10.40	0	0.00	10.45	5.5	2,773	0.20%
2019/01/21	2	10.40	2	10.40	10.40	0	2,692	0.00%
2019/01/17	2	10.38	3	10.40	10.40	-1	2,814	-0.04%
2019/01/16	5	10.35	1	10.30	10.30	4	2,877	0.14%
2019/01/15	0	0.00	5	10.37	10.35	-5	2,893	-0.17%
2019/01/14	0	0.00	5	10.34	10.35	-5	2,859	-0.17%
2019/01/11	3	10.30	5	10.35	10.35	-2	3,041	-0.07%
2019/01/09	0.4	10.25	3	10.20	10.25	-2.7	2,971	-0.09%
2019/01/08	1	10.20	1	10.15	10.15	0	3,000	0.00%
2019/01/07	1	10.20	1	10.20	10.20	0	3,068	0.00%
2019/01/04	1	10.15	2	10.10	10.10	-1	3,127	-0.03%
2019/01/03	4	10.15	0.6	10.20	10.15	3.4	3,301	0.10%
2019/01/02	2	10.18	0	0.00	10.15	2	3,317	0.06%
2018/12/28	0	0.00	0	10.20	10.20	0	3,320	0.00%
2018/12/27	0	0.00	1	10.15	10.10	-1	3,415	-0.03%
2018/12/26	2	10.10	0	0.00	10.10	2	3,435	0.06%
2018/12/25	3	10.10	0	0.00	10.10	3	3,440	0.09%
2018/12/22	9	10.10	8	10.15	10.15	1	3,483	0.03%
2018/12/21	2	10.13	0	0.00	10.10	2	3,604	0.06%
2018/12/20	3	10.15	1	10.15	10.15	2	3,624	0.06%
2018/12/19	3	10.15	0	0.00	10.20	3	3,665	0.08%
2018/12/18	3	10.17	0	0.00	10.15	3	3,656	0.08%
2018/12/14	2	10.15	4	10.25	10.25	-2	3,689	-0.05%
2018/12/13	2	10.20	0	0.00	10.20	2	3,661	0.05%
2018/12/12	1.3	10.20	0	0.00	10.20	1.3	3,720	0.03%
2018/12/10	5	10.18	0	0.00	10.20	5	3,816	0.13%
2018/12/07	9	10.15	2	10.15	10.20	7	3,835	0.18%
2018/12/06	6	10.18	4	10.20	10.15	2	3,851	0.05%
2018/12/05	8	10.20	3	10.23	10.20	5	3,824	0.13%
2018/12/04	1	10.35	3	10.35	10.35	-2	3,871	-0.05%
2018/11/30	0	0.00	1	10.20	10.20	-1	3,908	-0.03%
2018/11/29	6	10.25	0	0.00	10.25	6	3,921	0.15%
2018/11/28	1	10.25	0	0.00	10.25	1	3,926	0.03%
2018/11/27	0	0.00	0.3	10.25	10.20	-0.3	3,935	-0.01%
2018/11/23	2	10.20	0	0.00	10.15	2	4,054	0.05%
2018/11/21	10	10.20	0	0.00	10.20	10	4,067	0.25%
2018/11/16	50	10.27	0	0.00	10.30	50	4,103	1.22%
2018/11/15	4	10.23	0	0.00	10.25	4	4,139	0.10%
2018/11/14	1	10.20	0	0.00	10.30	1	4,171	0.02%
2018/11/13	1	10.20	0	0.00	10.25	1	4,180	0.02%
2018/11/12	1	10.25	1	10.30	10.20	0	4,190	0.00%
2018/11/09	2.2	10.30	0	0.00	10.30	2.2	4,212	0.05%
2018/11/08	1.1	10.26	0	0.00	10.35	1.1	4,223	0.03%
2018/11/06	0	0.00	1	10.25	10.20	-1	4,269	-0.02%
2018/11/05	2	10.20	1	10.20	10.25	1	4,325	0.02%
2018/11/01	0	0.00	1	10.20	10.25	-1	4,361	-0.02%
2018/10/31	1	10.15	0.1	10.25	10.20	0.9	4,391	0.02%
2018/10/30	21	10.10	0	0.00	10.10	21	4,388	0.48%
2018/10/26	6	10.03	6	10.15	10.15	0	4,493	0.00%
2018/10/25	2	10.05	0	0.00	10.10	2	4,433	0.05%
2018/10/24	0.9	10.15	1	10.10	10.15	-0.1	4,588	0.00%
2018/10/23	3	10.20	0	0.00	10.15	3	4,772	0.06%
2018/10/22	1	10.25	0	0.00	10.30	1	4,838	0.02%
2018/10/19	2.1	10.23	0	0.00	10.25	2.1	4,913	0.04%
2018/10/18	2	10.25	0	0.00	10.30	2	4,767	0.04%
2018/10/17	2	10.40	2	10.45	10.40	0	4,813	0.00%
2018/10/16	1	10.35	2	10.40	10.35	-1	4,846	-0.02%
2018/10/15	2	10.38	0	0.00	10.30	2	4,820	0.04%
2018/10/12	2	10.20	2	10.25	10.35	0	4,771	0.00%
2018/10/11	19	10.28	4	10.29	10.25	15	4,722	0.32%
2018/10/09	0.3	10.60	0	0.00	10.60	0.3	4,601	0.01%
2018/10/08	2	10.50	0	0.00	10.50	2	4,611	0.04%
2018/10/05	9	10.51	5	10.47	10.50	4	4,625	0.09%
2018/10/04	2	10.60	0	0.00	10.60	2	4,549	0.04%
2018/10/03	0	0.00	1.9	10.72	10.70	-1.9	4,525	-0.04%
2018/10/02	0	0.00	2.1	10.70	10.75	-2.1	4,509	-0.05%
2018/10/01	0	0.00	1	10.75	10.75	-1	4,506	-0.02%
2018/09/28	0	0.00	59	10.75	10.75	-59	4,511	-1.31%
2018/09/27	1	10.60	0.7	10.70	10.70	0.4	4,407	0.01%
2018/09/26	2	10.65	0	0.00	10.65	2	4,432	0.05%
2018/09/21	1	10.65	44	10.65	10.70	-43	4,416	-0.97%
2018/09/19	1	10.60	30	10.65	10.65	-29	4,380	-0.66%
2018/09/18	3	10.60	0	0.00	10.65	3	4,429	0.07%
2018/09/17	2	10.65	30	10.60	10.60	-28	4,390	-0.64%
2018/09/14	2	10.60	10	10.65	10.65	-8	4,357	-0.18%
2018/09/13	0	0.00	1	10.60	10.60	-1	4,288	-0.02%
2018/09/12	0	0.00	120	10.51	10.55	-120	4,250	-2.82%	大賣/鉅額交易
2018/09/11	0.3	10.50	6	10.43	10.50	-5.7	4,227	-0.13%
2018/09/10	0	0.00	5	10.45	10.45	-5	4,240	-0.12%
2018/09/07	2	10.45	0.3	10.45	10.45	1.7	4,190	0.04%
2018/09/06	0	0.00	6.2	10.40	10.40	-6.2	4,165	-0.15%
2018/09/05	2.1	10.43	1	10.45	10.40	1.1	4,151	0.03%
2018/09/04	1	10.45	0.1	10.45	10.45	0.9	4,076	0.02%
2018/09/03	0	0.00	1	10.40	10.45	-1	4,100	-0.02%
2018/08/31	1	10.35	0	0.00	10.45	1	4,126	0.02%
2018/08/30	1	10.35	2	10.35	10.40	-1	4,135	-0.02%
2018/08/29	0	0.00	6	10.30	10.30	-6	4,118	-0.15%
2018/08/28	0	0.00	1	10.30	10.35	-1	4,150	-0.02%
2018/08/27	0	0.00	3	10.25	10.30	-3	4,122	-0.07%
2018/08/24	1	10.20	0	0.00	10.20	1	4,123	0.02%
2018/08/23	0	0.00	1	10.25	10.30	-1	4,134	-0.02%
2018/08/22	0	0.00	2	10.25	10.25	-2	4,163	-0.05%
2018/08/21	1	10.20	3	10.20	10.20	-2	4,132	-0.05%
2018/08/20	5	10.15	1	10.15	10.20	4	4,110	0.10%
2018/08/17	1	10.15	0	0.00	10.20	1	4,098	0.02%
2018/08/16	11	10.11	0	0.00	10.15	11	4,070	0.27%
2018/08/15	26	10.15	57	10.15	10.15	-31	4,057	-0.76%
2018/08/13	29.3	10.15	8	10.15	10.20	21.3	4,082	0.52%
2018/08/10	9	10.25	5	10.25	10.30	4	4,037	0.10%
2018/08/09	4	10.20	1	10.20	10.20	3	3,994	0.08%
2018/08/08	7	10.25	0	0.00	10.25	7	4,008	0.17%
2018/08/07	4	10.30	1	10.35	10.30	3	3,976	0.08%
2018/08/06	2	10.30	2	10.35	10.35	0	3,963	0.00%
2018/08/02	12	10.20	0	0.00	10.15	12	3,941	0.30%
2018/08/01	17	10.20	2	10.25	10.25	15	3,873	0.39%
2018/07/31	28	10.12	1	10.15	10.15	27	3,844	0.70%
2018/07/30	12	10.63	0	0.00	10.65	12	3,618	0.33%
2018/07/27	3	10.65	2	10.65	10.65	1	3,390	0.03%
2018/07/26	0	0.00	4	10.65	10.65	-4	3,323	-0.12%
2018/07/25	10	10.60	5	10.60	10.60	5	3,298	0.15%
2018/07/24	0	0.00	20	10.55	10.55	-20	3,283	-0.61%
2018/07/23	10	10.55	2	10.53	10.50	8	3,231	0.25%
2018/07/20	2	10.50	0	0.00	10.50	2	3,157	0.06%
2018/07/18	9.2	10.48	0	0.00	10.50	9.2	3,161	0.29%
2018/07/17	1	10.45	6	10.46	10.50	-5	3,142	-0.16%
2018/07/16	10	10.40	0	0.00	10.40	10	3,098	0.32%
2018/07/13	0.3	10.45	4	10.45	10.45	-3.7	3,081	-0.12%
2018/07/12	10	10.40	0	0.00	10.40	10	3,058	0.33%
2018/07/11	3	10.33	0	0.00	10.35	3	3,080	0.10%
2018/07/09	1	10.30	0	0.00	10.30	1	3,135	0.03%
2018/07/06	2	10.25	0	0.00	10.25	2	3,140	0.06%
2018/07/05	1	10.30	0	0.00	10.30	1	3,154	0.03%
2018/07/04	4	10.33	1	10.30	10.30	3	3,180	0.09%
2018/07/03	6	10.32	0	0.00	10.30	6	3,153	0.19%
2018/07/02	2.9	10.40	0	0.00	10.35	2.9	3,165	0.09%
2018/06/29	0	0.00	1	10.40	10.45	-1	3,164	-0.03%
2018/06/28	3	10.35	0	0.00	10.35	3	3,155	0.10%
2018/06/27	97	10.41	0	0.00	10.40	97	3,159	3.07%
2018/06/26	2	10.50	4	10.44	10.50	-2	3,156	-0.06%
2018/06/22	1	10.50	0	0.00	10.45	1	3,173	0.03%
2018/06/21	2	10.50	0	0.00	10.50	2	3,207	0.06%
2018/06/20	0.9	10.50	3	10.50	10.50	-2.1	3,237	-0.06%
2018/06/19	3.5	10.45	0	0.00	10.45	3.5	3,242	0.11%
2018/06/15	1	10.50	0	0.00	10.50	1	3,219	0.03%
2018/06/14	6.5	10.45	0	0.00	10.45	6.5	3,207	0.20%
2018/06/13	7.3	10.45	0	0.00	10.45	7.3	3,230	0.23%
2018/06/11	2	10.45	1	10.45	10.50	1	3,430	0.03%
2018/06/08	1	10.45	0	0.00	10.40	1	3,436	0.03%
2018/06/05	0	0.00	1	10.40	10.45	-1	3,406	-0.03%
2018/06/04	3	10.35	1	10.35	10.40	2	3,396	0.06%
2018/05/31	2	10.33	4	10.35	10.30	-2	3,413	-0.06%
2018/05/30	2	10.35	0	0.00	10.35	2	3,451	0.06%
2018/05/28	0	0.00	1	10.40	10.40	-1	3,486	-0.03%
2018/05/24	3	10.35	0	0.00	10.40	3	3,553	0.08%
2018/05/22	3	10.35	0	0.00	10.35	3	3,657	0.08%
2018/05/21	6	10.38	1	10.40	10.40	5	3,760	0.13%
2018/05/18	1	10.35	0	0.00	10.40	1	3,831	0.03%
2018/05/17	5	10.35	2	10.35	10.35	3	3,867	0.08%
2018/05/16	1	10.35	0	0.00	10.40	1	3,913	0.03%
2018/05/15	1	10.35	0	0.00	10.35	1	4,007	0.02%
2018/05/14	3	10.35	0	0.00	10.40	3	4,292	0.07%
2018/05/11	0	0.00	1	10.40	10.35	-1	4,328	-0.02%
2018/05/10	3.4	10.31	6	10.30	10.35	-2.7	4,326	-0.06%
2018/05/09	1	10.30	5	10.35	10.35	-4	4,326	-0.09%
2018/05/08	2	10.25	0	0.00	10.30	2	4,389	0.05%
2018/05/07	11	10.30	0	0.00	10.25	11	4,416	0.25%
2018/05/04	15	10.30	0	0.00	10.25	15	4,431	0.34%
2018/05/03	57	10.32	0	0.00	10.35	57	4,432	1.29%
2018/05/02	3	10.30	2	10.25	10.30	1	4,416	0.02%
2018/04/27	8	10.20	0	0.00	10.15	8	4,407	0.18%
2018/04/25	4	10.15	5	10.18	10.15	-1	4,507	-0.02%
2018/04/23	2	10.20	5	10.15	10.20	-3	4,637	-0.06%
2018/04/19	5	10.20	1	10.15	10.20	4	4,747	0.08%
2018/04/17	5	10.15	0	0.00	10.15	5	4,876	0.10%
2018/04/16	2	10.15	0	0.00	10.15	2	4,872	0.04%
2018/04/13	8	10.20	0	0.00	10.20	8	4,906	0.16%
2018/04/12	3.4	10.21	0	0.00	10.25	3.4	4,963	0.07%
2018/04/11	9	10.20	0	0.00	10.20	9	4,993	0.18%
2018/04/09	2	10.20	0	0.00	10.20	2	5,028	0.04%
2018/04/02	2	10.20	0	0.00	10.20	2	5,002	0.04%
2018/03/31	1	10.20	1	10.20	10.20	0	4,993	0.00%
2018/03/29	5	10.20	0	0.00	10.20	5	4,992	0.10%
2018/03/28	1	10.25	0	0.00	10.25	1	4,931	0.02%
2018/03/27	6	10.29	5	10.25	10.25	1	4,912	0.02%
2018/03/26	14	10.24	10	10.20	10.20	4	4,871	0.08%
2018/03/23	2	10.20	0	0.00	10.25	2	4,854	0.04%
2018/03/22	8	10.32	0	0.00	10.30	8	4,828	0.17%
2018/03/20	21	10.35	4	10.40	10.35	17	4,859	0.35%
2018/03/19	9	10.40	3	10.37	10.40	6	4,873	0.12%
2018/03/14	2.8	10.25	1	10.25	10.25	1.8	4,641	0.04%
2018/03/13	1	10.15	0	0.00	10.25	1	4,605	0.02%
2018/03/08	0.3	10.15	0	0.00	10.10	0.3	4,648	0.01%
2018/03/07	0	0.00	3	10.15	10.10	-3	4,706	-0.06%
2018/03/05	5	10.10	0	0.00	10.10	5	4,831	0.10%
2018/03/02	2.7	10.15	0	0.00	10.10	2.7	4,769	0.06%
2018/02/27	3	10.15	0	0.00	10.15	3	4,699	0.06%
2018/02/26	5	10.15	0	0.00	10.15	5	4,673	0.11%
2018/02/23	4	10.18	3	10.20	10.20	1	4,680	0.02%
2018/02/22	1	10.15	0	0.00	10.15	1	4,685	0.02%
2018/02/21	1.5	10.17	1	10.05	10.15	0.5	4,736	0.01%
2018/02/12	2	10.05	0	0.00	10.00	2	4,626	0.04%
2018/02/09	5	9.90	0	0.00	10.05	5	4,513	0.11%
2018/02/08	2	9.98	0	0.00	10.00	2	4,451	0.04%
2018/02/07	9	9.99	0	0.00	10.00	9	4,414	0.20%
2018/02/06	80	9.92	9	9.93	9.88	71	4,306	1.65%
2018/02/05	14	10.02	0	0.00	10.05	14	4,029	0.35%
2018/02/02	0.1	10.15	0	0.00	10.15	0.1	3,992	0.00%
2018/02/01	0	0.00	1	10.15	10.10	-1	3,986	-0.03%
2018/01/31	4	10.11	0	0.00	10.10	4	3,981	0.10%
2018/01/29	5	10.25	1	10.25	10.25	4	3,922	0.10%
2018/01/26	1	10.20	0	0.00	10.20	1	3,907	0.03%
2018/01/25	8	10.22	0	0.00	10.25	8	3,884	0.21%
2018/01/24	2	10.15	0	0.00	10.20	2	3,869	0.05%
2018/01/23	2	10.25	1	10.20	10.20	1	3,828	0.03%
2018/01/22	1	10.25	0	0.00	10.25	1	3,785	0.03%
2018/01/19	2	10.18	0	0.00	10.25	2	3,734	0.05%
2018/01/18	7	10.27	0	0.00	10.20	7	3,691	0.19%
2018/01/17	8	10.26	0	0.00	10.25	8	3,625	0.22%
2018/01/16	1	10.25	0	0.00	10.25	1	3,560	0.03%
2018/01/15	1	10.25	0	0.00	10.25	1	3,544	0.03%
2018/01/11	0	0.00	5	10.15	10.15	-5	3,576	-0.14%
2018/01/10	3	10.10	2	10.10	10.05	1	3,512	0.03%
2018/01/08	1	10.05	0	0.00	10.10	1	3,454	0.03%
2018/01/05	1	10.00	0	0.00	10.05	1	3,377	0.03%
2018/01/04	1	10.05	0	0.00	10.05	1	3,321	0.03%
2018/01/03	1	9.99	0	0.00	9.97	1	3,281	0.03%