精金 (3049)-國泰-敦南券商分點個股進出

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

精金

(3049)

可現股當沖

股價
11.20
漲跌
▲0.20
漲幅
+1.82%
成交量
3,640張
產業
上市光電類股
337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

精金 (3049)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	100.3	11.10	60.1	11.03	11.00	40.3	16,372	0.25%
2024/11/19	41.1	11.05	72.4	11.14	11.25	-31.3	16,329	-0.19%
2024/11/18	227.2	11.12	226	11.05	10.95	1.2	16,275	0.01%	大買/大賣/
2024/11/15	150.1	11.15	227.7	11.22	11.25	-77.6	16,225	-0.48%	大買/大賣/
2024/11/14	295.5	11.14	137	11.05	10.90	158.5	16,210	0.98%	大買/大賣/鉅額交易
2024/11/13	153.4	11.17	195.7	11.24	11.20	-42.2	16,083	-0.26%	大買/大賣/
2024/11/12	109.1	11.16	117.4	11.16	11.15	-8.4	16,039	-0.05%	大買/大賣/
2024/11/11	80.3	11.42	73.5	11.46	11.35	6.8	15,961	0.04%
2024/11/08	361.9	11.73	406.5	11.58	11.45	-44.6	15,875	-0.28%	大買/大賣/
2024/11/07	217.5	11.92	240.2	11.83	11.80	-22.7	15,727	-0.14%	大買/大賣/
2024/11/06	185.4	11.92	519	11.91	11.75	-333.6	15,616	-2.14%	大買/大賣/鉅額交易
2024/11/05	2,829.1	12.30	2,188.3	12.20	12.00	640.9	15,442	4.15%	大買/大賣/鉅額交易
2024/11/04	207.3	11.71	531.4	11.92	12.15	-324.1	14,498	-2.24%	大買/大賣/鉅額交易
2024/11/01	243.8	10.96	218.5	11.02	11.05	25.3	14,115	0.18%	大買/大賣/
2024/10/30	134.4	11.23	301.2	11.11	11.00	-166.9	14,066	-1.19%	大買/大賣/鉅額交易
2024/10/29	116.1	11.22	85.7	11.24	11.25	30.4	14,003	0.22%	大買/
2024/10/28	465.8	11.42	329.8	11.41	11.35	136	13,946	0.98%	大買/大賣/鉅額交易
2024/10/25	183.7	11.75	395.6	11.75	11.85	-211.9	13,760	-1.54%	大買/大賣/鉅額交易
2024/10/24	321.6	11.87	224.9	11.78	11.65	96.6	13,688	0.71%	大買/大賣/
2024/10/23	452.6	12.11	533.5	12.06	12.05	-80.9	13,538	-0.60%	大買/大賣/
2024/10/22	1,488.8	12.13	1,257.2	12.22	12.30	231.6	13,332	1.74%	大買/大賣/鉅額交易
2024/10/21	105.9	11.63	115	11.63	11.60	-9.1	12,718	-0.07%	大買/大賣/
2024/10/18	224.3	11.79	314.3	11.83	11.60	-90	12,720	-0.71%	大買/大賣/
2024/10/17	219.7	11.80	185.1	11.80	11.70	34.6	12,556	0.28%	大買/大賣/
2024/10/16	180	11.76	250.1	11.78	11.70	-70.2	12,554	-0.56%	大買/大賣/
2024/10/15	458.8	12.12	326.6	12.01	11.85	132.2	12,439	1.06%	大買/大賣/鉅額交易
2024/10/14	430.4	12.38	509.8	12.45	12.25	-79.4	12,167	-0.65%	大買/大賣/
2024/10/11	971.5	12.37	900.6	12.44	12.15	70.9	11,913	0.60%	大買/大賣/
2024/10/09	1,106.5	12.44	957.3	12.31	12.05	149.2	11,294	1.32%	大買/大賣/鉅額交易
2024/10/08	2,194.6	12.58	1,418.6	12.49	12.25	775.9	10,713	7.24%	大買/大賣/鉅額交易
2024/10/07	1,865.6	12.49	1,989.2	12.61	12.90	-123.7	9,753	-1.27%	大買/大賣/鉅額交易
2024/10/04	129	11.28	591.7	11.57	11.75	-462.7	8,210	-5.64%	大買/大賣/鉅額交易
2024/10/01	89.6	10.65	114.1	10.68	10.70	-24.5	7,950	-0.31%	大賣/
2024/09/30	139.8	10.89	118.5	10.83	10.70	21.3	7,990	0.27%	大買/大賣/
2024/09/27	75.5	10.72	164.3	10.78	10.70	-88.8	7,991	-1.11%	大賣/
2024/09/26	82.9	10.69	118.3	10.67	10.60	-35.4	7,920	-0.45%	大賣/
2024/09/25	137.4	10.69	210.3	10.69	10.80	-72.9	7,846	-0.93%	大買/大賣/
2024/09/24	221.3	10.46	160.8	10.47	10.65	60.6	7,706	0.79%	大買/大賣/
2024/09/23	943.1	10.82	1,137.4	10.77	10.55	-194.3	7,549	-2.57%	大買/大賣/鉅額交易
2024/09/20	1,950.9	11.86	1,711.8	11.56	11.40	239.1	7,169	3.33%	大買/大賣/鉅額交易
2024/09/19	4,248.8	11.69	3,431.8	11.68	11.70	817	6,532	12.51%	大買/大賣/鉅額交易
2024/09/18	796	11.11	784.7	11.29	11.45	11.3	4,677	0.24%	大買/大賣/
2024/09/16	299	10.21	389	10.36	10.45	-90	4,230	-2.13%	大買/大賣/
2024/09/13	27.6	9.52	68	9.51	9.51	-40.4	3,733	-1.08%
2024/09/12	57.2	9.61	85.1	9.63	9.64	-27.9	3,704	-0.75%
2024/09/11	24	9.36	72.1	9.35	9.31	-48.1	3,613	-1.33%
2024/09/10	12	9.04	21	9.12	8.97	-9	3,604	-0.25%
2024/09/09	9	8.97	58.2	9.01	9.11	-49.2	3,587	-1.37%
2024/09/06	3	8.85	4.9	8.88	8.88	-1.9	3,571	-0.05%
2024/09/05	58.1	8.94	28	8.94	8.85	30.1	3,578	0.84%
2024/09/04	37.8	8.68	11	8.68	8.66	26.8	3,566	0.75%
2024/09/03	22.2	9.09	7.9	9.09	9.10	14.3	3,548	0.40%
2024/09/02	32.1	9.20	28	9.19	9.08	4.1	3,552	0.12%
2024/08/30	51	9.28	133	9.28	9.22	-82	3,544	-2.31%	大賣/
2024/08/29	24.8	9.48	92	9.46	9.47	-67.3	3,515	-1.91%
2024/08/28	68	9.74	54.2	9.75	9.60	13.8	3,496	0.39%
2024/08/27	31.1	9.70	162.6	9.71	9.71	-131.5	3,459	-3.80%	大賣/鉅額交易
2024/08/26	136.1	9.85	240	9.86	9.70	-103.9	3,438	-3.02%	大買/大賣/鉅額交易
2024/08/23	73	9.45	30	9.46	9.47	43	3,336	1.29%
2024/08/22	44.1	9.54	77	9.38	9.55	-32.9	3,368	-0.98%
2024/08/21	14.5	9.12	47	9.22	9.13	-32.5	3,309	-0.98%
2024/08/20	49	9.14	33.1	9.14	9.11	15.9	3,299	0.48%
2024/08/19	30	9.16	22.6	9.18	9.13	7.4	3,316	0.22%
2024/08/16	24.8	9.05	100	9.09	9.04	-75.2	3,339	-2.25%
2024/08/15	11	8.68	16.1	8.71	8.67	-5	3,303	-0.15%
2024/08/14	7.1	8.68	24	8.71	8.68	-16.9	3,351	-0.50%
2024/08/13	4	8.50	31.1	8.50	8.50	-27.1	3,354	-0.81%
2024/08/12	2.1	8.49	26	8.50	8.41	-23.9	3,382	-0.71%
2024/08/09	4	8.27	3.4	8.29	8.28	0.6	3,381	0.02%
2024/08/08	14.2	8.09	33	8.16	8.07	-18.8	3,373	-0.56%
2024/08/07	11.6	8.29	25	8.28	8.27	-13.4	3,378	-0.40%
2024/08/06	101.7	7.75	40.4	7.83	7.94	61.3	3,360	1.82%	大買/
2024/08/05	190.6	8.13	36.6	8.29	8.04	153.9	3,301	4.66%	大買/鉅額交易
2024/08/02	37.2	8.97	98.2	8.99	8.92	-61	3,232	-1.89%
2024/08/01	43	9.23	44	9.22	9.23	-1	3,213	-0.03%
2024/07/31	48.1	9.19	14	9.22	9.05	34.1	3,208	1.06%
2024/07/30	45	8.87	27	9.03	9.13	18	3,199	0.56%
2024/07/29	27.1	8.91	11	8.94	8.86	16.1	3,233	0.50%
2024/07/26	26.3	8.85	12	8.85	8.88	14.3	3,221	0.45%
2024/07/23	24	9.08	13	9.07	9.04	11	3,214	0.34%
2024/07/22	48.4	9.06	15	9.06	9.06	33.4	3,187	1.05%
2024/07/19	66.9	9.34	37	9.39	9.26	29.9	3,135	0.95%
2024/07/18	95.9	9.82	57.2	9.73	9.74	38.7	3,031	1.28%
2024/07/17	109.1	9.81	136.4	9.76	9.80	-27.3	2,962	-0.92%	大買/大賣/
2024/07/16	19	9.41	11	9.43	9.36	8	2,793	0.29%
2024/07/15	73.3	9.47	20.4	9.47	9.42	53	2,780	1.91%
2024/07/12	201.2	9.71	175.4	9.68	9.57	25.8	2,739	0.94%	大買/大賣/
2024/07/11	37.9	9.41	41	9.42	9.42	-3.1	2,605	-0.12%
2024/07/10	23	9.29	65	9.31	9.24	-42	2,613	-1.61%
2024/07/09	93.3	9.27	55.6	9.26	9.23	37.7	2,611	1.44%
2024/07/08	138.4	9.52	84.3	9.48	9.53	54.1	2,563	2.11%	大買/
2024/07/05	66.6	9.42	141.7	9.43	9.41	-75.1	2,472	-3.04%	大賣/
2024/07/04	147.9	9.37	197.3	9.43	9.35	-49.3	2,402	-2.05%	大買/大賣/
2024/07/03	73.7	9.17	165.4	9.16	9.20	-91.7	2,286	-4.01%	大賣/
2024/07/02	24.1	8.65	176	8.67	8.67	-152	2,137	-7.11%	大賣/鉅額交易
2024/07/01	161.3	8.73	15.1	8.82	8.81	146.2	2,117	6.90%	大買/鉅額交易
2024/06/28	11.5	8.70	11	8.71	8.65	0.5	2,116	0.02%
2024/06/27	16.7	8.64	39.6	8.62	8.60	-22.9	2,107	-1.09%
2024/06/26	122.7	8.93	65	8.82	8.76	57.7	2,077	2.78%	大買/
2024/06/25	81.3	8.83	95.8	8.87	8.78	-14.5	2,026	-0.71%
2024/06/24	162.5	9.02	214.2	9.03	9.10	-51.7	1,962	-2.64%	大買/大賣/
2024/06/21	8.6	8.64	70.1	8.65	8.62	-61.4	1,726	-3.56%
2024/06/20	23.1	8.45	5	8.44	8.46	18.1	1,692	1.07%
2024/06/19	30.2	8.50	13	8.49	8.44	17.2	1,713	1.01%
2024/06/18	13.1	8.55	0	8.49	8.51	13.1	1,722	0.76%
2024/06/17	5.1	8.57	26.3	8.60	8.60	-21.2	1,751	-1.21%
2024/06/14	5	8.41	6.7	8.43	8.38	-1.7	1,733	-0.10%
2024/06/13	2	8.36	5.2	8.35	8.35	-3.2	1,744	-0.18%
2024/06/12	5.6	8.30	4.5	8.31	8.30	1.1	1,773	0.06%
2024/06/11	6.3	8.37	28	8.36	8.35	-21.7	1,787	-1.21%
2024/06/07	11.1	8.52	20.6	8.51	8.51	-9.5	1,859	-0.51%
2024/06/06	18.3	8.32	20	8.31	8.32	-1.7	1,859	-0.09%
2024/06/05	8.2	8.40	14.1	8.40	8.38	-5.9	1,874	-0.31%
2024/06/04	20.2	8.47	12	8.45	8.42	8.2	1,897	0.43%
2024/06/03	4.1	8.60	32.8	8.61	8.56	-28.7	1,953	-1.47%
2024/05/31	27	8.61	39.1	8.60	8.59	-12.1	1,972	-0.61%
2024/05/30	31.7	8.68	10	8.70	8.58	21.7	1,996	1.09%
2024/05/29	42.1	8.66	23	8.69	8.64	19.1	2,003	0.95%
2024/05/28	106.2	8.66	280.3	8.64	8.78	-174.1	1,991	-8.74%	大買/大賣/鉅額交易
2024/05/27	135	8.51	4	8.45	8.45	131	1,941	6.75%	大買/鉅額交易
2024/05/24	12.3	8.42	22.3	8.38	8.43	-10.1	1,964	-0.51%
2024/05/23	52.6	8.45	36.1	8.50	8.38	16.5	1,995	0.83%
2024/05/22	52.4	8.58	73.5	8.63	8.60	-21	1,987	-1.06%
2024/05/21	35.2	8.36	46	8.35	8.34	-10.8	1,947	-0.55%
2024/05/20	47.2	8.53	18.2	8.55	8.53	29	1,933	1.50%
2024/05/17	5.6	8.35	24.3	8.37	8.36	-18.7	1,900	-0.98%
2024/05/16	65.7	8.28	31	8.30	8.30	34.7	1,923	1.80%
2024/05/15	3.3	8.22	1	8.27	8.17	2.3	1,890	0.12%
2024/05/14	6.3	8.20	9	8.20	8.21	-2.7	1,883	-0.14%
2024/05/13	2.2	8.18	8	8.19	8.19	-5.8	1,886	-0.31%
2024/05/10	1	8.06	2	8.09	8.10	-1	1,876	-0.05%
2024/05/09	9	8.15	2	8.20	8.11	7	1,886	0.37%
2024/05/08	5.1	8.13	2	8.13	8.12	3.1	1,886	0.16%
2024/05/07	11.1	8.15	20	8.17	8.18	-8.9	1,890	-0.47%
2024/05/06	16.6	8.25	106.1	8.28	8.22	-89.5	1,892	-4.73%	大賣/
2024/05/03	77.4	8.50	47.1	8.37	8.36	30.3	1,888	1.61%
2024/05/02	48.2	8.33	40	8.41	8.43	8.2	1,867	0.44%
2024/04/30	1	8.07	1	8.12	8.07	0	1,844	0.00%
2024/04/29	5	8.16	24	8.18	8.16	-19	1,867	-1.02%
2024/04/26	14	8.04	30	8.04	8.03	-16	1,865	-0.86%
2024/04/25	5.1	7.99	5	8.00	8.00	0.1	1,872	0.01%
2024/04/24	64	7.86	50	7.91	7.92	14	1,876	0.75%
2024/04/23	10.8	7.91	3	7.91	7.93	7.8	1,903	0.41%
2024/04/22	23	7.78	15	7.80	7.83	8	1,912	0.42%
2024/04/19	32.3	7.70	26.3	7.73	7.73	6	1,911	0.31%
2024/04/18	47.8	7.91	82	7.86	7.89	-34.2	1,897	-1.80%
2024/04/17	1.1	7.94	23.7	7.86	7.92	-22.6	1,889	-1.20%
2024/04/16	155.7	7.82	35.5	7.82	7.77	120.3	1,906	6.31%	大買/鉅額交易
2024/04/15	23.2	8.14	12	8.17	8.11	11.2	1,860	0.60%
2024/04/12	31.9	8.19	7	8.20	8.18	24.9	1,842	1.35%
2024/04/11	14.1	8.27	9	8.28	8.25	5.1	1,840	0.28%
2024/04/10	22.6	8.37	8	8.36	8.33	14.6	1,831	0.80%
2024/04/09	12.1	8.31	5.1	8.30	8.32	7	1,831	0.38%
2024/04/08	3	8.23	9	8.25	8.23	-6	1,824	-0.33%
2024/04/03	56.5	8.25	0	0.00	8.24	56.5	1,821	3.10%
2024/04/02	44.3	8.48	7	8.50	8.36	37.3	1,823	2.04%
2024/04/01	12.3	8.41	7	8.41	8.45	5.3	1,877	0.28%
2024/03/29	9	8.31	0	8.30	8.29	9	1,889	0.48%
2024/03/28	5.3	8.29	8	8.32	8.25	-2.7	1,885	-0.15%
2024/03/27	45.2	8.24	6	8.24	8.23	39.2	1,880	2.09%
2024/03/26	7.3	8.28	8	8.30	8.23	-0.7	1,878	-0.04%
2024/03/25	15.1	8.32	18.4	8.34	8.31	-3.3	1,868	-0.17%
2024/03/22	22.3	8.34	2	8.38	8.36	20.3	1,867	1.09%
2024/03/21	1.1	8.24	17.7	8.23	8.22	-16.6	1,848	-0.90%
2024/03/20	10.2	8.16	3	8.14	8.14	7.2	1,851	0.39%
2024/03/19	3.5	8.17	2	8.17	8.15	1.5	1,823	0.08%
2024/03/18	5	8.20	3.3	8.21	8.23	1.7	1,807	0.09%
2024/03/15	16.8	8.16	3	8.17	8.18	13.8	1,801	0.76%
2024/03/14	24.1	8.28	30.2	8.25	8.25	-6.1	1,777	-0.35%
2024/03/13	122.1	8.38	6.5	8.42	8.33	115.6	1,758	6.57%	大買/鉅額交易
2024/03/12	31.5	8.64	13	8.67	8.64	18.5	1,680	1.10%
2024/03/11	19.8	8.63	9.1	8.67	8.66	10.7	1,675	0.64%
2024/03/08	21.4	8.75	61	8.72	8.71	-39.6	1,649	-2.40%
2024/03/07	72.3	8.71	39.5	8.64	8.62	32.8	1,645	1.99%
2024/03/06	40.5	8.87	34	8.84	8.91	6.5	1,586	0.41%
2024/03/05	43.8	8.93	15.1	8.91	8.90	28.7	1,566	1.83%
2024/03/04	31.7	9.01	15.9	9.01	8.99	15.8	1,594	0.99%
2024/03/01	12.7	9.05	1	9.04	9.03	11.7	1,558	0.75%
2024/02/29	18.3	9.08	13.2	9.12	9.11	5.1	1,549	0.33%
2024/02/27	14.7	9.11	22	9.16	9.11	-7.3	1,558	-0.47%
2024/02/26	23.3	9.19	1	9.22	9.20	22.3	1,527	1.46%
2024/02/23	16.3	9.30	19	9.31	9.30	-2.7	1,514	-0.18%
2024/02/22	6.8	9.42	12.1	9.41	9.39	-5.3	1,524	-0.35%
2024/02/21	7.1	9.43	31	9.47	9.43	-23.9	1,515	-1.58%
2024/02/20	13.3	9.50	17	9.51	9.47	-3.7	1,516	-0.24%
2024/02/19	28.6	9.50	17	9.47	9.50	11.6	1,511	0.77%
2024/02/16	5.6	9.27	4.2	9.27	9.30	1.4	1,474	0.10%
2024/02/15	3.1	9.16	4.1	9.17	9.19	-0.9	1,470	-0.06%
2024/02/05	10	9.08	1	9.10	9.11	9	1,464	0.61%
2024/02/02	0.3	9.21	51.1	9.21	9.17	-50.9	1,471	-3.46%
2024/02/01	5.2	9.15	22	9.18	9.17	-16.8	1,492	-1.13%
2024/01/31	10	9.21	0	0.00	9.23	10	1,509	0.66%
2024/01/30	6.4	9.30	17	9.32	9.30	-10.6	1,505	-0.70%
2024/01/29	26	9.47	6.1	9.49	9.40	19.9	1,506	1.32%
2024/01/26	3	9.46	31	9.47	9.45	-28	1,501	-1.87%
2024/01/25	3.1	9.40	12.2	9.43	9.40	-9.1	1,488	-0.61%
2024/01/24	8.4	9.38	23	9.40	9.40	-14.6	1,485	-0.98%
2024/01/23	11.1	9.25	21.3	9.28	9.27	-10.2	1,465	-0.70%
2024/01/22	9.6	9.14	16.1	9.14	9.15	-6.5	1,434	-0.45%
2024/01/19	8.1	9.02	13	9.06	9.03	-4.9	1,428	-0.34%
2024/01/18	73.2	9.02	18	9.02	8.99	55.2	1,426	3.87%
2024/01/17	50.7	9.01	18.2	9.05	8.94	32.5	1,433	2.27%
2024/01/16	22.8	9.12	10.1	9.11	9.10	12.7	1,414	0.90%
2024/01/15	1.2	9.14	17.1	9.19	9.18	-15.9	1,410	-1.13%
2024/01/12	17.2	9.18	22	9.17	9.15	-4.8	1,419	-0.34%
2024/01/11	18	9.20	11	9.21	9.20	7	1,424	0.49%
2024/01/10	19.5	9.24	13	9.21	9.20	6.5	1,434	0.45%
2024/01/09	10.6	9.45	10.1	9.43	9.41	0.5	1,420	0.03%
2024/01/08	5	9.61	10	9.60	9.53	-5	1,417	-0.35%
2024/01/05	15	9.61	7	9.64	9.53	8	1,416	0.56%
2024/01/04	16.5	9.44	14.2	9.46	9.42	2.3	1,411	0.16%
2024/01/03	46	9.57	30.1	9.48	9.47	15.9	1,432	1.11%
2024/01/02	10.8	9.62	9	9.62	9.66	1.8	1,433	0.12%
2023/12/29	9.3	9.63	3	9.62	9.65	6.3	1,430	0.44%
2023/12/28	29.4	9.67	1	9.65	9.65	28.4	1,443	1.96%
2023/12/27	180.8	9.78	61.8	9.77	9.71	119	1,450	8.21%	大買/鉅額交易
2023/12/26	19.1	9.57	5.1	9.54	9.58	14	1,374	1.02%
2023/12/25	7.2	9.43	17	9.45	9.42	-9.8	1,360	-0.72%
2023/12/22	0.2	9.47	7	9.45	9.44	-6.8	1,391	-0.49%
2023/12/21	5.2	9.42	0	0.00	9.40	5.2	1,406	0.37%
2023/12/20	3	9.47	18	9.47	9.48	-15	1,413	-1.06%
2023/12/19	6.4	9.49	10	9.43	9.43	-3.6	1,408	-0.25%
2023/12/18	1.1	9.51	13.7	9.54	9.62	-12.6	1,413	-0.89%
2023/12/15	41.8	9.64	123	9.64	9.58	-81.2	1,421	-5.71%	大賣/
2023/12/14	4.4	9.72	68.4	9.71	9.66	-64	1,415	-4.52%
2023/12/13	5	9.72	3	9.72	9.70	2	1,414	0.14%
2023/12/12	27.8	9.74	31	9.72	9.70	-3.2	1,436	-0.22%
2023/12/11	14.1	9.82	46	9.82	9.85	-31.9	1,430	-2.23%
2023/12/08	22.1	9.74	14	9.73	9.75	8.1	1,422	0.57%
2023/12/07	4	9.73	9	9.77	9.72	-5	1,431	-0.35%
2023/12/06	29.1	9.74	0.1	9.78	9.74	29	1,436	2.02%
2023/12/05	10.4	9.78	4	9.71	9.79	6.4	1,432	0.45%
2023/12/04	38.3	9.86	4.8	9.89	9.83	33.5	1,437	2.33%
2023/12/01	18	9.69	6	9.71	9.73	12	1,427	0.84%
2023/11/30	4.3	9.70	17	9.65	9.67	-12.7	1,421	-0.89%
2023/11/29	16	9.68	37.1	9.64	9.71	-21.1	1,419	-1.49%
2023/11/28	2	9.43	1.1	9.47	9.47	0.9	1,374	0.07%
2023/11/27	16.2	9.42	1	9.48	9.42	15.2	1,383	1.10%
2023/11/24	102.1	9.51	2	9.50	9.45	100.1	1,377	7.27%	大買/
2023/11/23	2.1	9.49	6.1	9.50	9.49	-4	1,374	-0.29%
2023/11/22	17.2	9.52	5	9.50	9.51	12.2	1,388	0.88%
2023/11/21	5.1	9.53	17	9.43	9.54	-11.9	1,379	-0.86%
2023/11/20	2.3	9.37	0.1	9.34	9.34	2.2	1,365	0.16%
2023/11/17	7.2	9.36	3	9.41	9.37	4.2	1,370	0.31%
2023/11/16	10	9.33	15	9.34	9.35	-5	1,383	-0.36%
2023/11/15	1.3	9.24	1.1	9.26	9.26	0.1	1,386	0.01%
2023/11/14	3.1	9.23	6	9.22	9.19	-2.9	1,393	-0.21%
2023/11/13	9.3	9.30	12.2	9.27	9.27	-2.9	1,406	-0.21%
2023/11/10	3.4	9.34	0.2	9.30	9.31	3.2	1,426	0.22%
2023/11/09	25.1	9.41	26	9.38	9.47	-0.9	1,422	-0.06%
2023/11/08	24.1	9.42	23	9.39	9.47	1.1	1,477	0.07%
2023/11/07	0	9.25	0	9.18	9.18	0	1,475	0.00%
2023/11/06	7	9.23	6	9.23	9.20	1	1,502	0.07%
2023/11/03	10.5	9.16	10	9.15	9.20	0.5	1,521	0.04%
2023/11/02	10.1	9.19	2	9.18	9.15	8.1	1,531	0.53%
2023/11/01	1.1	9.07	11	9.10	9.10	-9.9	1,566	-0.63%
2023/10/31	7.1	9.15	2	9.12	9.11	5.1	1,599	0.32%
2023/10/30	5	9.15	2	9.21	9.14	3	1,649	0.18%
2023/10/27	10	9.18	1	9.18	9.20	9	1,696	0.53%
2023/10/26	12	9.29	2	9.24	9.24	10	1,797	0.56%
2023/10/25	14	9.33	9.2	9.35	9.33	4.8	1,876	0.26%
2023/10/24	3.1	9.21	36.8	9.21	9.21	-33.6	2,227	-1.51%
2023/10/23	6.1	9.09	7.6	9.13	9.10	-1.4	2,231	-0.06%
2023/10/20	18.5	8.97	12	8.91	9.03	6.5	2,238	0.29%
2023/10/19	30.7	8.98	7	9.02	8.97	23.7	2,263	1.04%
2023/10/18	45.1	9.05	6	9.04	9.03	39.1	2,275	1.72%
2023/10/17	15.2	9.12	2	9.17	9.12	13.2	2,273	0.58%
2023/10/16	5.1	9.17	2	9.16	9.17	3.1	2,289	0.14%
2023/10/13	4.2	9.20	2	9.22	9.20	2.2	2,322	0.09%
2023/10/12	0.7	9.20	43	9.20	9.22	-42.4	2,368	-1.79%
2023/10/11	28.3	9.18	0	0.00	9.14	28.3	2,387	1.18%
2023/10/06	17.1	9.31	1	9.33	9.30	16.1	2,387	0.67%
2023/10/05	0.4	9.43	6	9.40	9.39	-5.6	2,405	-0.23%
2023/10/04	21.6	9.34	10.1	9.33	9.34	11.5	2,429	0.47%
2023/10/03	19.4	9.50	2	9.53	9.48	17.4	2,439	0.71%
2023/10/02	6.9	9.48	19.2	9.49	9.49	-12.3	2,472	-0.50%
2023/09/28	3.1	9.42	1.1	9.41	9.42	2	2,532	0.08%
2023/09/27	22.6	9.40	7.1	9.47	9.45	15.6	2,553	0.61%
2023/09/26	28.1	9.50	3	9.50	9.50	25.1	2,571	0.98%
2023/09/25	12.3	9.55	12	9.56	9.56	0.3	2,596	0.01%
2023/09/22	10	9.59	1.3	9.61	9.61	8.7	2,643	0.33%
2023/09/21	1.6	9.60	11.1	9.59	9.59	-9.5	2,718	-0.35%
2023/09/20	14.3	9.66	18.7	9.71	9.74	-4.3	2,788	-0.16%
2023/09/19	5.7	9.72	4	9.67	9.65	1.7	2,926	0.06%
2023/09/18	9.2	9.72	9	9.72	9.72	0.2	3,125	0.00%
2023/09/15	11.4	9.57	23	9.58	9.54	-11.6	3,495	-0.33%
2023/09/14	11.6	9.62	16.1	9.62	9.64	-4.5	3,602	-0.13%
2023/09/13	23.2	9.59	1	9.62	9.60	22.2	3,747	0.59%
2023/09/12	21	9.59	14	9.59	9.58	7	3,809	0.18%
2023/09/11	15.4	9.62	5.1	9.64	9.61	10.3	3,801	0.27%
2023/09/08	20	9.72	4	9.72	9.70	16	3,797	0.42%
2023/09/07	33	9.82	23	9.82	9.76	10	3,793	0.26%
2023/09/06	25	9.92	10	9.90	9.88	15	3,788	0.40%
2023/09/05	18.1	9.99	12.6	10.02	10.05	5.5	3,783	0.14%
2023/09/04	18	9.97	24	9.96	9.96	-6	3,798	-0.16%
2023/09/01	22.1	9.99	8	10.05	10.05	14.1	3,810	0.37%
2023/08/31	3	9.87	20	9.84	9.85	-17	3,806	-0.45%
2023/08/30	31	9.81	13	9.82	9.80	18	3,882	0.46%
2023/08/29	3	9.71	6	9.77	9.80	-2.9	3,894	-0.07%
2023/08/28	3	9.64	5	9.63	9.70	-2	3,891	-0.05%
2023/08/25	7	9.68	35	9.67	9.65	-28	3,919	-0.71%
2023/08/24	7.2	9.81	6	9.75	9.76	1.2	3,906	0.03%
2023/08/23	18.1	9.70	6	9.71	9.67	12.1	3,895	0.31%
2023/08/22	15.5	9.72	7.1	9.75	9.69	8.4	3,901	0.22%
2023/08/21	4.5	9.67	26.1	9.73	9.76	-21.6	3,878	-0.56%
2023/08/18	10.6	9.64	4	9.61	9.60	6.6	3,871	0.17%
2023/08/17	8.6	9.58	6.1	9.55	9.65	2.5	3,856	0.06%
2023/08/16	7.1	9.44	4	9.47	9.46	3.1	3,846	0.08%
2023/08/15	18.2	9.60	10.1	9.60	9.62	8.1	3,835	0.21%
2023/08/14	171.2	9.59	39.1	9.61	9.51	132.2	3,831	3.45%	大買/鉅額交易
2023/08/11	40.9	10.03	3.2	10.07	9.97	37.7	3,766	1.00%
2023/08/10	56.7	10.06	10.1	10.13	10.05	46.6	3,744	1.24%
2023/08/09	46	10.31	8.7	10.29	10.25	37.3	3,723	1.00%
2023/08/08	21.2	10.40	19.7	10.47	10.40	1.5	3,707	0.04%
2023/08/07	22.3	10.45	6	10.50	10.50	16.3	3,713	0.44%
2023/08/04	24.5	10.58	4.1	10.51	10.60	20.4	3,688	0.55%
2023/08/02	19.1	10.51	8	10.56	10.50	11.1	3,685	0.30%
2023/08/01	12.9	10.79	14.2	10.87	10.70	-1.3	3,647	-0.04%
2023/07/31	26.1	10.84	108	11.01	10.85	-81.9	3,601	-2.27%	大賣/
2023/07/28	74.9	10.92	32	10.78	10.75	42.9	3,525	1.22%
2023/07/27	70.7	10.98	125.5	10.95	11.05	-54.8	3,452	-1.59%	大賣/
2023/07/26	2.5	10.21	3.8	10.29	10.25	-1.3	3,089	-0.04%
2023/07/25	7.9	10.22	35	10.26	10.20	-27.2	3,089	-0.88%
2023/07/24	17.3	10.24	19.5	10.13	10.25	-2.2	3,079	-0.07%
2023/07/21	3.7	10.26	2.2	10.37	10.25	1.4	3,051	0.05%
2023/07/20	7.8	10.31	13.1	10.30	10.35	-5.3	3,056	-0.17%
2023/07/19	2.8	10.24	12.1	10.32	10.20	-9.3	3,055	-0.31%
2023/07/18	26.7	10.26	35	10.27	10.25	-8.3	3,083	-0.27%
2023/07/17	21.3	10.38	64.2	10.42	10.45	-42.9	3,080	-1.39%
2023/07/14	8.3	10.25	6.4	10.34	10.30	1.9	3,103	0.06%
2023/07/13	8.5	10.37	5.6	10.37	10.25	3	3,130	0.09%
2023/07/12	26.4	10.44	10	10.50	10.30	16.4	3,172	0.52%
2023/07/11	1.9	10.46	32.2	10.45	10.50	-30.3	3,392	-0.89%
2023/07/10	7.4	10.33	23.1	10.34	10.30	-15.7	3,437	-0.46%
2023/07/07	32.1	10.43	49	10.42	10.35	-17	3,448	-0.49%
2023/07/06	39.2	10.74	53.2	10.78	10.65	-14	3,420	-0.41%
2023/07/05	19.5	10.60	29.9	10.68	10.65	-10.4	3,393	-0.31%
2023/07/04	21.3	10.60	11.5	10.61	10.60	9.8	3,365	0.29%
2023/07/03	12.5	10.68	36.8	10.67	10.70	-24.3	3,320	-0.73%
2023/06/30	35.7	10.62	33.3	10.52	10.60	2.4	3,289	0.07%
2023/06/29	36.6	10.76	19.1	10.75	10.70	17.5	3,232	0.54%
2023/06/28	120.3	10.92	104.1	10.91	10.80	16.2	3,164	0.51%	大買/大賣/
2023/06/27	81	10.89	121.4	10.99	10.80	-40.5	3,092	-1.31%	大賣/
2023/06/26	170.5	11.29	143.1	11.25	11.20	27.4	2,957	0.93%	大買/大賣/
2023/06/21	447.3	11.18	578.3	11.15	11.20	-130.9	2,758	-4.75%	大買/大賣/鉅額交易
2023/06/20	137.2	10.49	112	10.55	10.55	25.2	2,386	1.06%	大買/大賣/
2023/06/19	93.4	10.42	135.2	10.40	10.35	-41.8	2,268	-1.84%	大賣/
2023/06/16	67.4	10.11	42.9	10.12	10.10	24.5	2,136	1.15%
2023/06/15	19.6	9.89	26.1	9.89	9.89	-6.5	2,069	-0.32%
2023/06/14	9.3	9.86	14.1	9.89	9.87	-4.8	2,061	-0.23%
2023/06/13	15.9	9.85	3.1	9.87	9.86	12.8	2,067	0.62%
2023/06/12	14.2	9.89	16	9.89	9.84	-1.8	2,076	-0.09%
2023/06/09	5.3	9.90	1.1	10.00	9.95	4.2	2,073	0.20%
2023/06/08	31.7	9.91	17	9.94	9.90	14.7	2,087	0.70%
2023/06/07	48.2	10.04	54.1	10.05	10.00	-5.9	2,106	-0.28%
2023/06/06	33.6	10.08	17	10.03	10.00	16.5	2,110	0.78%
2023/06/05	34.4	10.09	42	10.05	10.10	-7.6	2,108	-0.36%
2023/06/02	17.1	9.86	19	9.86	9.88	-1.9	2,050	-0.09%
2023/06/01	38.3	9.90	12	9.88	9.87	26.3	2,065	1.27%
2023/05/31	12	9.87	18	9.84	9.90	-6	2,100	-0.29%
2023/05/30	4.1	9.66	24	9.68	9.62	-19.9	2,060	-0.97%
2023/05/29	1.1	9.65	23	9.70	9.65	-21.9	2,081	-1.05%
2023/05/26	11.1	9.66	13	9.67	9.62	-1.9	2,112	-0.09%
2023/05/25	2.3	9.81	1	9.80	9.77	1.3	2,155	0.06%
2023/05/24	2.2	9.83	9	9.76	9.82	-6.8	2,251	-0.30%
2023/05/23	7	9.76	51	9.77	9.77	-44	2,327	-1.89%
2023/05/22	2.1	9.68	9.6	9.68	9.72	-7.5	2,465	-0.30%
2023/05/19	15.7	9.69	9.1	9.64	9.62	6.6	2,509	0.26%
2023/05/18	9.1	9.63	2.1	9.67	9.62	7	2,508	0.28%
2023/05/17	11.5	9.62	7	9.64	9.64	4.5	2,501	0.18%
2023/05/16	13.1	9.56	7.2	9.55	9.57	5.9	2,498	0.24%
2023/05/15	14.1	9.42	17	9.43	9.42	-2.9	2,492	-0.12%
2023/05/12	20.3	9.50	23	9.50	9.52	-2.7	2,499	-0.11%
2023/05/11	81.4	9.61	87	9.56	9.56	-5.6	2,496	-0.23%
2023/05/10	11	9.68	58.1	9.71	9.72	-47.2	2,507	-1.88%
2023/05/09	28.5	9.77	26.1	9.73	9.70	2.4	2,499	0.09%
2023/05/08	23.1	9.90	4.4	9.88	9.85	18.7	2,480	0.75%
2023/05/05	13.3	9.94	0	10.10	9.94	13.3	2,481	0.53%
2023/05/04	68.1	9.94	62.1	9.95	9.96	5.9	2,505	0.24%
2023/05/03	76.1	10.04	65	9.99	9.99	11.1	2,494	0.44%
2023/05/02	57	10.09	62	10.05	10.10	-5	2,500	-0.20%
2023/04/28	66.3	10.13	60.4	10.06	10.05	5.9	2,504	0.24%
2023/04/27	1.4	10.05	18.1	10.05	10.10	-16.7	2,490	-0.67%
2023/04/26	11	10.04	21	10.02	10.05	-10	2,485	-0.40%
2023/04/25	14.2	9.99	45.7	10.00	10.00	-31.5	2,476	-1.27%
2023/04/24	7.5	9.99	34	10.07	10.10	-26.5	2,446	-1.08%
2023/04/21	51.4	10.11	54	10.11	9.96	-2.6	2,430	-0.11%
2023/04/20	32.1	10.17	4.8	10.17	10.15	27.4	2,376	1.15%
2023/04/19	62.7	10.31	21	10.34	10.30	41.6	2,349	1.77%
2023/04/18	107	10.50	45.1	10.51	10.50	61.9	2,275	2.72%	大買/
2023/04/17	63	10.60	49.6	10.56	10.60	13.4	2,226	0.60%
2023/04/14	287.5	10.73	241.4	10.65	10.65	46.1	2,155	2.14%	大買/大賣/
2023/04/13	0.9	10.26	18.3	10.34	10.30	-17.4	1,904	-0.91%
2023/04/12	19.6	10.08	78.6	10.13	10.15	-58.9	1,836	-3.21%
2023/04/11	29.2	10.09	6.4	10.08	10.05	22.8	1,811	1.26%
2023/04/10	18.5	10.00	49	10.07	10.15	-30.6	1,802	-1.70%
2023/04/07	0.8	9.82	0	9.90	9.84	0.8	1,765	0.04%
2023/04/06	27.1	9.81	37	9.81	9.82	-9.9	1,764	-0.56%
2023/03/31	0.8	9.85	0.3	9.94	9.87	0.5	1,768	0.03%
2023/03/30	3.2	9.83	5	9.84	9.82	-1.9	1,765	-0.10%
2023/03/29	58.1	9.88	38.4	9.81	9.82	19.7	1,773	1.11%
2023/03/28	6.4	9.89	13	9.96	9.85	-6.6	1,793	-0.37%
2023/03/27	12.2	10.05	7.1	10.02	10.00	5.1	1,785	0.28%
2023/03/24	25.6	10.02	29	10.00	10.00	-3.4	1,789	-0.19%
2023/03/23	3.1	9.92	29	9.92	9.95	-26	1,778	-1.46%
2023/03/22	49.2	9.98	31.6	9.97	9.95	17.6	1,768	0.99%
2023/03/21	16.1	10.03	25.4	10.04	9.98	-9.3	1,762	-0.53%
2023/03/20	6.3	9.83	9	9.82	9.83	-2.7	1,751	-0.15%
2023/03/17	0.1	9.80	12	9.80	9.83	-12	1,755	-0.68%
2023/03/16	25.9	9.80	14	9.85	9.74	11.9	1,761	0.67%
2023/03/15	9	9.93	4	9.95	9.82	5	1,767	0.28%
2023/03/14	23.1	9.92	22	9.92	9.88	1.1	1,772	0.06%
2023/03/13	57.1	9.94	48.1	9.98	10.00	9	1,814	0.50%
2023/03/10	20.1	10.08	52	10.00	9.99	-31.9	1,805	-1.77%
2023/03/09	8.2	10.23	17.1	10.21	10.20	-8.9	1,831	-0.49%
2023/03/08	43.2	10.26	37.4	10.26	10.25	5.9	1,818	0.32%
2023/03/07	12.9	10.23	13.3	10.20	10.20	-0.4	1,815	-0.02%
2023/03/06	5.5	10.30	11.6	10.34	10.30	-6.1	1,795	-0.34%
2023/03/03	12.1	10.23	27	10.25	10.25	-14.9	1,777	-0.84%
2023/03/02	23	10.06	7	10.06	10.05	16	1,730	0.93%
2023/03/01	16.1	10.09	58	10.06	10.05	-41.9	1,734	-2.42%
2023/02/24	7.2	10.18	28.1	10.17	10.15	-20.9	1,729	-1.21%
2023/02/23	62.3	10.26	51	10.26	10.30	11.3	1,701	0.66%
2023/02/22	132.2	10.34	102.6	10.39	10.35	29.6	1,656	1.79%	大買/大賣/
2023/02/21	134.8	10.20	71.5	10.25	10.30	63.3	1,561	4.05%	大買/
2023/02/20	238.5	10.11	125.5	10.21	10.25	113	1,491	7.58%	大買/大賣/鉅額交易
2023/02/17	28	9.66	23.3	9.56	9.65	4.7	1,356	0.35%
2023/02/16	46.3	9.51	5.1	9.49	9.52	41.2	1,319	3.12%
2023/02/15	5.1	9.45	12	9.45	9.44	-6.9	1,323	-0.52%
2023/02/14	5.4	9.44	17	9.44	9.45	-11.6	1,325	-0.88%
2023/02/13	4.1	9.32	8.3	9.31	9.32	-4.2	1,322	-0.32%
2023/02/10	13.5	9.38	9.6	9.36	9.37	3.9	1,336	0.29%
2023/02/09	6.1	9.48	1.1	9.46	9.48	5	1,331	0.37%
2023/02/08	9.7	9.49	48.3	9.57	9.52	-38.6	1,333	-2.89%
2023/02/07	11.2	9.41	2.3	9.37	9.42	8.8	1,312	0.67%
2023/02/06	11.9	9.38	16.5	9.38	9.37	-4.6	1,319	-0.35%
2023/02/03	18.3	9.48	5	9.50	9.45	13.3	1,335	1.00%
2023/02/02	13.8	9.49	38.1	9.49	9.53	-24.3	1,329	-1.83%
2023/02/01	13.1	9.36	50.7	9.37	9.40	-37.6	1,327	-2.83%
2023/01/31	20.8	9.31	14.3	9.32	9.36	6.6	1,324	0.49%
2023/01/30	6.2	9.20	9.5	9.20	9.22	-3.3	1,313	-0.25%
2023/01/17	22.1	9.12	3	9.11	9.13	19.1	1,321	1.45%
2023/01/16	16.2	9.12	3	9.13	9.12	13.2	1,330	0.99%
2023/01/13	15	9.14	2	9.15	9.12	13	1,341	0.97%
2023/01/12	20.1	9.19	11	9.18	9.19	9.1	1,386	0.66%
2023/01/11	1.1	9.24	7	9.22	9.23	-5.9	1,399	-0.42%
2023/01/10	2.5	9.23	1	9.23	9.21	1.5	1,415	0.11%
2023/01/09	1.5	9.24	14.3	9.24	9.25	-12.8	1,435	-0.89%
2023/01/06	2.4	9.18	38.6	9.17	9.17	-36.2	1,447	-2.50%
2023/01/05	21.4	9.19	18.4	9.21	9.14	2.9	1,481	0.20%
2023/01/04	6.1	9.12	12.2	9.13	9.13	-6.1	1,486	-0.41%
2023/01/03	18.6	9.07	11	9.11	9.10	7.6	1,529	0.49%
2022/12/30	3	9.11	2	9.11	9.09	1	1,546	0.06%
2022/12/29	20.1	9.07	13	9.08	9.07	7.1	1,578	0.45%
2022/12/28	14	9.15	4	9.19	9.11	10	1,595	0.63%
2022/12/27	19.1	9.22	6	9.24	9.21	13.1	1,592	0.82%
2022/12/26	3.1	9.21	7	9.24	9.21	-3.9	1,595	-0.24%
2022/12/23	19.1	9.15	12	9.18	9.18	7.1	1,620	0.44%
2022/12/22	12.6	9.29	18.1	9.23	9.23	-5.5	1,650	-0.33%
2022/12/21	22.1	9.18	12.1	9.15	9.13	10	1,686	0.59%
2022/12/20	24	9.18	7	9.23	9.13	17	1,696	1.00%
2022/12/19	34	9.26	29.1	9.26	9.25	4.9	1,729	0.28%
2022/12/16	11.5	9.32	82.1	9.31	9.32	-70.6	1,734	-4.07%
2022/12/15	5	9.46	6.2	9.48	9.45	-1.2	1,732	-0.07%
2022/12/14	16.5	9.48	33.1	9.51	9.46	-16.6	1,736	-0.96%
2022/12/13	30.1	9.43	1	9.50	9.41	29.1	1,739	1.67%
2022/12/12	17	9.40	15	9.43	9.41	2	1,744	0.12%
2022/12/09	10	9.56	1.2	9.55	9.50	8.8	1,776	0.49%
2022/12/08	16.3	9.49	2.3	9.51	9.51	14	1,790	0.78%
2022/12/07	20.2	9.60	1	9.75	9.51	19.2	1,797	1.07%
2022/12/06	92.1	9.72	12	9.67	9.66	80.1	1,784	4.49%
2022/12/05	20.4	9.87	16.8	9.88	9.81	3.6	1,773	0.20%
2022/12/02	31.1	9.68	43	9.70	9.69	-11.9	1,730	-0.69%
2022/12/01	30.3	9.59	20.4	9.58	9.68	9.9	1,721	0.57%
2022/11/30	7.3	9.33	29.6	9.43	9.44	-22.3	1,684	-1.32%
2022/11/29	20.7	9.26	27	9.30	9.34	-6.3	1,695	-0.37%
2022/11/28	26.5	9.22	11.2	9.23	9.23	15.3	1,695	0.90%
2022/11/25	15	9.36	36.7	9.36	9.32	-21.7	1,706	-1.27%
2022/11/24	7	9.32	1	9.34	9.32	6	1,713	0.35%
2022/11/23	2.5	9.34	12	9.32	9.32	-9.5	1,731	-0.55%
2022/11/22	12	9.21	21	9.22	9.20	-9	1,760	-0.51%
2022/11/21	24.5	9.33	0.1	9.35	9.30	24.4	1,764	1.38%
2022/11/18	4.1	9.46	9.2	9.46	9.41	-5	1,783	-0.28%
2022/11/17	1.1	9.44	10	9.46	9.46	-8.9	1,804	-0.49%
2022/11/16	8.1	9.47	0	0.00	9.40	8.1	1,845	0.44%
2022/11/15	9.4	9.54	1	9.55	9.55	8.4	1,895	0.44%
2022/11/14	2	9.55	13	9.53	9.56	-11	2,082	-0.53%
2022/11/11	3.1	9.45	5.6	9.50	9.45	-2.5	2,411	-0.10%
2022/11/10	3	9.43	1	9.44	9.40	2	2,437	0.08%
2022/11/09	11.6	9.56	10.1	9.54	9.54	1.5	2,494	0.06%
2022/11/08	31.1	9.53	19.6	9.57	9.47	11.5	2,546	0.45%
2022/11/07	9.1	9.46	46	9.42	9.45	-36.9	2,569	-1.44%
2022/11/04	35.1	9.33	9	9.39	9.39	26.1	2,610	1.00%
2022/11/03	11.1	9.37	4	9.37	9.37	7.1	2,635	0.27%
2022/11/02	5.9	9.44	6.3	9.50	9.45	-0.4	2,646	-0.02%
2022/11/01	3	9.35	84	9.37	9.42	-81	2,668	-3.04%
2022/10/31	1	9.22	76	9.25	9.22	-75	2,742	-2.73%
2022/10/28	180.4	9.11	1	9.20	9.08	179.4	2,857	6.28%	大買/鉅額交易
2022/10/27	1	9.23	43	9.26	9.27	-42	2,918	-1.44%
2022/10/26	224.1	9.16	1	9.17	9.16	223.1	3,099	7.20%	大買/鉅額交易
2022/10/25	80	9.18	9	9.20	9.14	71	3,106	2.29%
2022/10/24	9	9.27	5.2	9.28	9.27	3.8	3,107	0.12%
2022/10/21	24	9.14	12.5	9.17	9.13	11.5	3,105	0.37%
2022/10/20	104.1	9.18	25	9.25	9.14	79.1	3,105	2.55%	大買/
2022/10/19	1	9.45	27.1	9.47	9.45	-26.1	3,070	-0.85%
2022/10/18	8	9.47	13	9.52	9.54	-5	3,062	-0.16%
2022/10/17	13	9.20	21.1	9.26	9.47	-8.1	3,071	-0.26%
2022/10/14	3.1	9.40	4.7	9.44	9.50	-1.6	3,063	-0.05%
2022/10/13	50	9.30	27.1	9.20	9.04	22.9	3,056	0.75%
2022/10/12	15.1	9.40	3	9.46	9.43	12.1	3,036	0.40%
2022/10/11	33.5	9.53	1	9.84	9.45	32.5	3,037	1.07%
2022/10/07	32.1	10.04	22.6	10.06	10.00	9.5	3,008	0.31%
2022/10/06	6.1	9.91	22.4	10.01	10.05	-16.2	3,004	-0.54%
2022/10/05	26	9.84	21.4	9.83	9.79	4.6	3,001	0.15%
2022/10/04	4	9.58	19	9.65	9.62	-15	3,006	-0.50%
2022/10/03	15.1	9.52	12	9.52	9.49	3.1	3,003	0.10%
2022/09/30	16.8	9.53	4	9.52	9.64	12.8	3,016	0.42%
2022/09/29	27	9.72	38.1	9.74	9.76	-11.1	3,033	-0.37%
2022/09/28	17.2	9.46	24.2	9.50	9.42	-7	3,050	-0.23%
2022/09/27	30	9.39	21	9.55	9.61	9	3,041	0.30%
2022/09/26	47	9.49	60	9.59	9.30	-13	3,074	-0.42%
2022/09/23	27	9.93	3	9.92	9.88	24	3,116	0.77%
2022/09/22	20.6	9.97	7	10.00	10.00	13.6	3,175	0.43%
2022/09/21	4.1	10.05	11	10.08	10.05	-6.9	3,172	-0.22%
2022/09/20	22.1	10.15	46	10.23	10.20	-23.9	3,187	-0.75%
2022/09/19	57.3	10.16	13.1	10.18	10.15	44.2	3,217	1.37%
2022/09/16	21.2	10.22	1	10.40	10.25	20.2	3,215	0.63%
2022/09/15	6.2	10.49	47	10.50	10.45	-40.8	3,208	-1.27%
2022/09/14	10.3	10.31	20	10.35	10.40	-9.7	3,234	-0.30%
2022/09/13	1	10.55	16	10.55	10.50	-15	3,274	-0.46%
2022/09/12	1.5	10.52	20	10.55	10.50	-18.5	3,384	-0.55%
2022/09/08	5	10.43	1	10.45	10.45	4	3,421	0.12%
2022/09/07	2.1	10.20	13	10.18	10.25	-10.9	3,446	-0.32%
2022/09/06	20	10.40	17	10.40	10.35	3	3,449	0.09%
2022/09/05	7	10.62	17	10.60	10.50	-10	3,447	-0.29%
2022/09/02	15.2	10.77	65	10.80	10.75	-49.8	3,474	-1.43%
2022/09/01	9.1	10.88	21	10.89	10.85	-11.9	3,471	-0.34%
2022/08/31	4.3	10.91	21	10.94	10.95	-16.7	3,460	-0.48%
2022/08/30	51.2	10.80	74	10.85	10.80	-22.8	3,450	-0.66%
2022/08/29	7.5	10.63	7	10.64	10.55	0.5	3,436	0.01%
2022/08/26	5	10.97	10.1	10.95	10.95	-5.1	3,408	-0.15%
2022/08/25	39.1	11.00	68.1	10.97	10.95	-29	3,400	-0.85%
2022/08/24	8.3	10.90	30.4	10.96	10.90	-22.1	3,421	-0.64%
2022/08/23	7.1	10.92	17	10.96	10.95	-9.9	3,413	-0.29%
2022/08/22	48.5	11.11	84	11.05	11.05	-35.5	3,383	-1.05%
2022/08/19	139.1	11.09	86.2	11.10	11.05	52.8	3,337	1.58%	大買/
2022/08/18	180.9	11.09	173.8	11.07	11.15	7.1	3,159	0.22%	大買/大賣/
2022/08/17	18.1	10.41	65.3	10.48	10.50	-47.3	2,836	-1.67%
2022/08/16	30.5	10.30	15.1	10.30	10.30	15.4	2,831	0.54%
2022/08/15	6	10.07	43.2	10.17	10.20	-37.2	2,804	-1.33%
2022/08/12	28.1	9.91	33	9.89	9.95	-4.9	2,765	-0.18%
2022/08/11	23	9.83	24	9.86	9.83	-1	2,769	-0.04%
2022/08/10	40.2	9.56	45	9.58	9.60	-4.8	2,773	-0.17%
2022/08/09	28.1	9.46	24	9.40	9.48	4.1	2,775	0.15%
2022/08/08	29	9.50	7	9.42	9.47	22	2,772	0.79%
2022/08/05	42.5	9.51	156.2	9.61	9.58	-113.7	2,766	-4.11%	大賣/鉅額交易
2022/08/04	131.6	9.23	53.5	9.21	9.21	78.1	2,707	2.88%	大買/
2022/08/03	130.6	9.68	129	9.68	9.65	1.6	2,601	0.06%	大買/大賣/
2022/08/02	138.1	9.80	104.2	9.72	9.68	33.9	2,571	1.32%	大買/大賣/
2022/08/01	8	9.39	9	9.41	9.41	-1	2,430	-0.04%
2022/07/29	36.1	9.33	14	9.33	9.33	22	2,434	0.91%
2022/07/28	51.7	9.41	19	9.46	9.36	32.7	2,452	1.33%
2022/07/27	41	9.38	6	9.44	9.46	35	2,460	1.42%
2022/07/26	21	9.48	5	9.47	9.46	16	2,466	0.65%
2022/07/25	11	9.60	8.6	9.65	9.64	2.4	2,502	0.10%
2022/07/22	36.2	9.64	23	9.68	9.63	13.2	2,551	0.52%
2022/07/21	33.3	9.60	10.4	9.63	9.67	22.9	2,603	0.88%
2022/07/20	6.5	9.69	6.7	9.74	9.61	-0.2	2,623	-0.01%
2022/07/19	6.6	9.57	7.1	9.60	9.62	-0.5	2,710	-0.02%
2022/07/18	7.4	9.57	14	9.57	9.60	-6.6	2,758	-0.24%
2022/07/15	3.2	9.47	1	9.43	9.43	2.2	2,869	0.07%
2022/07/14	2.3	9.46	75	9.47	9.54	-72.8	3,159	-2.30%
2022/07/13	8.8	9.36	40.5	9.35	9.46	-31.7	3,188	-0.99%
2022/07/12	58.8	9.11	4	9.05	9.00	54.8	3,194	1.72%
2022/07/11	8.2	9.46	0	0.00	9.42	8.2	3,206	0.26%
2022/07/08	7.3	9.52	131	9.51	9.50	-123.7	3,227	-3.83%	大賣/鉅額交易
2022/07/07	13.1	9.32	23.1	9.33	9.38	-10	3,240	-0.31%
2022/07/06	19.3	9.70	38	9.57	9.55	-18.7	3,256	-0.58%
2022/07/05	5	9.63	16	9.56	9.71	-11	3,294	-0.33%
2022/07/04	6.5	9.46	2	9.48	9.43	4.5	3,292	0.14%
2022/07/01	103.8	9.50	20.1	9.57	9.35	83.6	3,332	2.51%	大買/
2022/06/30	43	10.02	6	10.04	9.98	37	3,276	1.13%
2022/06/29	2.1	10.25	0	10.30	10.30	2.1	3,266	0.06%
2022/06/28	3.4	10.39	6	10.44	10.40	-2.6	3,277	-0.08%
2022/06/27	3.3	10.50	68.2	10.51	10.55	-64.9	3,303	-1.96%
2022/06/24	3	10.32	6.9	10.22	10.25	-3.9	3,339	-0.12%
2022/06/23	4	10.20	9	10.17	10.15	-5	3,379	-0.15%
2022/06/22	47.3	10.20	28	10.15	10.10	19.3	3,394	0.57%
2022/06/21	21.1	10.44	96	10.53	10.55	-74.9	3,442	-2.18%
2022/06/20	62.5	10.28	15	10.15	10.00	47.5	3,485	1.36%
2022/06/17	29.4	10.76	9	10.77	10.75	20.4	3,478	0.59%
2022/06/16	31.1	10.98	10	11.13	10.90	21.1	3,462	0.61%
2022/06/15	13.2	11.20	12	11.18	11.10	1.2	3,490	0.03%
2022/06/14	17.5	11.02	19	11.12	11.15	-1.5	3,649	-0.04%
2022/06/13	56.3	11.19	26	11.14	11.10	30.3	3,702	0.82%
2022/06/10	2	11.60	3	11.55	11.60	-1	3,722	-0.03%
2022/06/09	5	11.67	13.1	11.69	11.65	-8.1	3,748	-0.22%
2022/06/08	7.4	11.65	28	11.66	11.60	-20.6	3,762	-0.55%
2022/06/07	46	11.61	13	11.60	11.55	33	3,803	0.87%
2022/06/06	14	11.63	17	11.65	11.65	-3	3,842	-0.08%
2022/06/02	41.3	11.67	23	11.66	11.65	18.3	3,931	0.46%
2022/06/01	21.1	11.77	52.1	11.85	11.80	-31.1	4,047	-0.77%
2022/05/31	19.3	11.68	68.1	11.71	11.65	-48.8	4,079	-1.20%
2022/05/30	18	11.64	13.2	11.67	11.65	4.8	4,166	0.12%
2022/05/27	14	11.54	62	11.56	11.50	-48	4,242	-1.13%
2022/05/26	41	11.50	10.4	11.59	11.40	30.6	4,323	0.71%
2022/05/25	8.1	11.41	25	11.49	11.50	-16.9	4,414	-0.38%
2022/05/24	46.8	11.53	14	11.68	11.30	32.8	4,544	0.72%
2022/05/23	26	11.45	41	11.50	11.60	-15	4,565	-0.33%
2022/05/20	40.3	11.38	8	11.41	11.35	32.3	4,694	0.69%
2022/05/19	28	11.20	18	11.31	11.35	10	4,726	0.21%
2022/05/18	23.2	11.62	23.3	11.59	11.55	-0.1	4,746	0.00%
2022/05/17	3	11.30	22.1	11.27	11.35	-19.1	4,764	-0.40%
2022/05/16	0.2	11.01	15.5	11.12	11.10	-15.4	4,793	-0.32%
2022/05/13	3	11.00	20.9	11.03	11.00	-17.9	4,842	-0.37%
2022/05/12	34.3	10.92	39	10.89	10.85	-4.7	4,973	-0.09%
2022/05/11	20.1	11.11	30	11.14	11.10	-9.9	5,068	-0.19%
2022/05/10	2.1	11.30	37.3	11.10	11.30	-35.2	5,488	-0.64%
2022/05/09	35.2	11.28	71	11.29	11.20	-35.8	5,741	-0.62%
2022/05/06	16	11.68	4	11.75	11.80	12	5,750	0.21%
2022/05/05	8.1	11.98	10	12.05	11.95	-2	5,836	-0.03%
2022/05/04	12.1	11.87	8	11.89	11.85	4.1	5,893	0.07%
2022/05/03	4	11.80	9.1	11.87	11.90	-5.1	6,029	-0.08%
2022/04/29	19.4	11.83	9	11.86	11.75	10.4	6,145	0.17%
2022/04/28	24.2	11.87	14	11.85	11.95	10.2	6,299	0.16%
2022/04/27	26.3	11.15	106.1	11.34	11.45	-79.9	6,443	-1.24%	大賣/
2022/04/26	19.2	11.72	27	11.70	11.65	-7.8	6,672	-0.12%
2022/04/25	68.5	11.74	59.2	11.73	11.70	9.3	6,882	0.14%
2022/04/22	101.1	12.21	15	12.20	12.10	86.1	6,924	1.24%	大買/
2022/04/21	126.4	12.40	22	12.42	12.25	104.4	7,060	1.48%	大買/鉅額交易
2022/04/20	299.4	12.93	305.3	12.91	12.70	-5.9	7,106	-0.08%	大買/大賣/
2022/04/19	11.3	12.43	52	12.45	12.40	-40.7	6,957	-0.59%
2022/04/18	19.2	12.11	47.3	12.19	12.15	-28.1	7,231	-0.39%
2022/04/15	61.1	12.18	35	12.26	12.15	26.1	7,493	0.35%
2022/04/14	58.7	12.50	43.4	12.55	12.45	15.3	8,052	0.19%
2022/04/13	51	12.56	20	12.59	12.65	31	8,423	0.37%
2022/04/12	17	12.31	26	12.32	12.40	-9	8,918	-0.10%
2022/04/11	120.2	12.54	47	12.45	12.30	73.2	9,579	0.76%	大買/
2022/04/08	35.5	12.94	7	13.01	12.90	28.5	10,192	0.28%
2022/04/07	80.9	12.99	50.1	13.07	12.85	30.7	11,118	0.28%
2022/04/06	45.5	13.37	15.1	13.34	13.35	30.4	13,899	0.22%
2022/04/01	46.2	13.48	42.3	13.49	13.60	3.9	16,560	0.02%
2022/03/31	23	13.74	7	13.81	13.70	16	18,052	0.09%
2022/03/30	1.3	13.87	135.2	13.90	13.90	-133.9	19,241	-0.70%	大賣/鉅額交易
2022/03/29	108.7	13.91	46	14.01	13.70	62.7	19,566	0.32%	大買/
2022/03/28	46	13.93	50.6	13.93	13.95	-4.6	19,768	-0.02%
2022/03/25	52.4	14.25	110	14.22	14.15	-57.6	20,159	-0.29%	大賣/
2022/03/24	40	14.28	46.3	14.34	14.25	-6.2	20,694	-0.03%
2022/03/23	84	14.28	59.2	14.24	14.20	24.8	22,383	0.11%
2022/03/22	22.7	14.22	71.7	14.24	14.25	-49	23,405	-0.21%
2022/03/21	37.1	14.05	36	14.06	14.00	1.1	23,698	0.00%
2022/03/18	79	14.10	27	14.14	14.15	52	23,927	0.22%
2022/03/17	105.2	14.22	78.8	14.10	14.25	26.4	24,299	0.11%	大買/
2022/03/16	27.1	13.67	33.1	13.71	13.75	-6	24,220	-0.02%
2022/03/15	53.6	13.67	47.1	13.70	13.55	6.5	24,365	0.03%
2022/03/14	8.1	13.92	10	13.91	13.95	-1.9	24,384	-0.01%
2022/03/11	7.3	13.79	16	13.80	13.80	-8.7	24,454	-0.04%
2022/03/10	20	13.76	44	13.82	13.75	-24	24,569	-0.10%
2022/03/09	24.1	13.40	58.5	13.41	13.50	-34.4	24,621	-0.14%
2022/03/08	23.5	13.38	156.8	13.29	13.30	-133.3	24,684	-0.54%	大賣/鉅額交易
2022/03/07	46.5	13.45	85	13.51	13.45	-38.5	24,676	-0.16%
2022/03/04	45	14.04	21	14.02	13.95	24	24,664	0.10%
2022/03/03	38.7	14.38	20	14.53	14.30	18.7	24,760	0.08%
2022/03/02	13.1	14.23	36.2	14.23	14.40	-23.1	24,838	-0.09%
2022/03/01	16.2	14.15	36	14.13	14.15	-19.8	25,016	-0.08%
2022/02/25	18.1	13.78	13	13.85	13.80	5.1	25,521	0.02%
2022/02/24	96.3	13.73	79.5	13.78	13.60	16.8	26,683	0.06%
2022/02/23	12.2	14.17	135.8	14.14	14.15	-123.6	27,576	-0.45%	大賣/鉅額交易
2022/02/22	84.4	14.03	29	14.01	14.10	55.4	27,895	0.20%
2022/02/21	17	14.37	87.1	14.35	14.45	-70.1	28,240	-0.25%
2022/02/18	31.1	14.32	34	14.32	14.40	-2.9	28,328	-0.01%
2022/02/17	27.5	14.49	40	14.49	14.40	-12.5	28,501	-0.04%
2022/02/16	20.4	14.53	73.2	14.55	14.50	-52.7	28,466	-0.19%
2022/02/15	108.5	14.44	100.1	14.49	14.30	8.4	28,430	0.03%	大買/
2022/02/14	60.8	14.44	107.2	14.28	14.30	-46.4	28,422	-0.16%	大賣/
2022/02/11	64.5	14.96	84	14.94	14.85	-19.5	28,335	-0.07%
2022/02/10	351.7	14.96	116.2	14.99	14.90	235.5	28,249	0.83%	大買/大賣/鉅額交易
2022/02/09	142.7	15.82	107.3	15.76	15.80	35.3	27,864	0.13%	大買/大賣/
2022/02/08	28.5	15.21	22	15.28	15.30	6.5	27,631	0.02%
2022/02/07	44.2	14.96	136	14.84	15.20	-91.8	27,623	-0.33%	大賣/
2022/01/26	54	14.61	155.3	14.60	14.50	-101.3	27,589	-0.37%	大賣/鉅額交易
2022/01/25	158.9	14.75	70.3	14.74	14.55	88.6	27,559	0.32%	大買/
2022/01/24	50.2	15.01	129.7	15.04	15.10	-79.5	27,457	-0.29%	大賣/
2022/01/21	138.3	15.38	62.3	15.41	15.20	76	27,369	0.28%	大買/
2022/01/20	153.2	15.87	93.5	15.84	15.90	59.7	27,294	0.22%	大買/
2022/01/19	185.2	15.76	188.6	15.79	15.90	-3.4	27,158	-0.01%	大買/大賣/
2022/01/18	261.9	15.64	121.4	15.74	15.45	140.5	26,875	0.52%	大買/大賣/鉅額交易
2022/01/17	109.1	15.50	151.7	15.45	15.60	-42.6	26,650	-0.16%	大買/大賣/
2022/01/14	152.3	15.11	201.4	15.12	15.10	-49.1	26,521	-0.19%	大買/大賣/
2022/01/13	138.3	15.45	108.4	15.46	15.40	29.9	26,353	0.11%	大買/大賣/
2022/01/12	135.4	15.61	120.4	15.62	15.45	15	26,206	0.06%	大買/大賣/
2022/01/11	298.6	15.72	249.5	15.71	15.60	49.1	26,081	0.19%	大買/大賣/
2022/01/10	187.7	15.94	239.8	15.97	15.95	-52.2	25,781	-0.20%	大買/大賣/
2022/01/07	293.7	16.02	354.9	16.03	15.90	-61.3	25,498	-0.24%	大買/大賣/
2022/01/06	330	16.46	276.1	16.51	16.45	54	24,917	0.22%	大買/大賣/
2022/01/05	565.1	16.85	172.4	16.85	16.60	392.8	24,579	1.60%	大買/大賣/鉅額交易
2022/01/04	474.5	17.05	309	17.07	17.35	165.5	24,111	0.69%	大買/大賣/鉅額交易
2022/01/03	544.3	17.54	486	17.49	17.25	58.3	23,467	0.25%	大買/大賣/
2021/12/30	750.6	17.43	650.5	17.42	17.25	100.2	22,835	0.44%	大買/大賣/
2021/12/29	3,906.5	18.52	3,255.7	18.48	17.95	650.8	21,924	2.97%	大買/大賣/鉅額交易
2021/12/28	3,291.8	17.82	2,986.4	17.77	18.05	305.4	19,117	1.60%	大買/大賣/鉅額交易
2021/12/27	636.9	17.45	886.7	17.65	17.85	-249.8	16,503	-1.51%	大買/大賣/鉅額交易
2021/12/24	768.9	16.17	795.4	16.11	16.25	-26.5	14,990	-0.18%	大買/大賣/
2021/12/23	103.2	15.37	304.5	15.40	15.45	-201.3	13,815	-1.46%	大買/大賣/鉅額交易
2021/12/22	134	15.22	137.2	15.29	15.00	-3.2	13,471	-0.02%	大買/大賣/
2021/12/21	228.1	14.97	298.8	14.93	15.20	-70.7	13,219	-0.53%	大買/大賣/
2021/12/20	391.9	15.44	388.3	15.34	15.25	3.6	12,839	0.03%	大買/大賣/
2021/12/17	1,359.2	15.99	1,129	15.88	15.65	230.2	12,313	1.87%	大買/大賣/鉅額交易
2021/12/16	499.7	15.18	636.6	15.20	15.30	-136.8	10,557	-1.30%	大買/大賣/鉅額交易
2021/12/15	168.2	14.50	147.4	14.51	14.80	20.8	9,453	0.22%	大買/大賣/
2021/12/14	100.8	14.00	83.2	13.95	13.80	17.6	9,069	0.19%
2021/12/13	181.9	14.49	157.1	14.44	14.50	24.8	8,825	0.28%	大買/大賣/
2021/12/10	71.4	13.74	53	13.71	13.65	18.4	8,406	0.22%
2021/12/09	50.3	13.90	76	13.98	13.80	-25.7	8,329	-0.31%
2021/12/08	48.4	13.71	315.3	13.70	13.65	-267	8,131	-3.28%	大賣/鉅額交易
2021/12/07	75.5	13.81	52.1	13.78	13.70	23.4	8,067	0.29%
2021/12/06	65.3	13.78	126.5	13.81	13.85	-61.2	7,969	-0.77%	大賣/
2021/12/03	24	13.61	83.2	13.61	13.65	-59.2	7,865	-0.75%
2021/12/02	59.6	13.45	64	13.50	13.30	-4.5	7,791	-0.06%
2021/12/01	8	13.55	43	13.51	13.75	-35	7,751	-0.45%
2021/11/30	66.5	13.69	39.4	13.67	13.60	27.2	7,720	0.35%
2021/11/29	56.7	13.37	166.5	13.28	13.45	-109.9	7,634	-1.44%	大賣/鉅額交易
2021/11/26	122.3	13.90	149.3	13.84	13.65	-26.9	7,492	-0.36%	大買/大賣/
2021/11/25	127.8	14.13	129.3	14.14	13.95	-1.6	7,324	-0.02%	大買/大賣/
2021/11/24	346.3	14.48	320.1	14.48	14.40	26.2	7,084	0.37%	大買/大賣/
2021/11/23	1,178.6	15.31	613.6	15.08	14.70	565.1	6,508	8.68%	大買/大賣/鉅額交易
2021/11/22	872.9	15.09	409.2	15.12	15.15	463.7	5,260	8.81%	大買/大賣/鉅額交易
2021/11/19	118.7	13.60	180.8	13.64	13.80	-62.1	4,261	-1.46%	大買/大賣/
2021/11/18	231.6	13.55	134.8	13.60	13.35	96.8	3,933	2.46%	大買/大賣/
2021/11/17	31	13.02	44	13.04	13.15	-13	3,460	-0.37%
2021/11/16	145.5	13.04	88.6	12.98	12.80	56.9	3,386	1.68%	大買/
2021/11/15	12.3	12.69	15.2	12.68	12.70	-2.9	3,221	-0.09%
2021/11/12	30.3	12.58	23	12.59	12.60	7.3	3,300	0.22%
2021/11/11	34.9	12.66	13	12.72	12.60	21.9	3,332	0.66%
2021/11/10	31.4	12.63	23	12.60	12.60	8.4	3,361	0.25%
2021/11/09	19.7	12.55	14	12.44	12.40	5.7	3,378	0.17%
2021/11/08	31.4	12.45	24	12.51	12.50	7.4	3,397	0.22%
2021/11/05	28.2	12.43	13	12.50	12.40	15.3	3,463	0.44%
2021/11/04	27.7	12.51	7.1	12.40	12.35	20.6	3,486	0.59%
2021/11/03	28	12.35	28.5	12.41	12.50	-0.5	3,578	-0.01%
2021/11/02	22.3	12.22	27.3	12.24	12.15	-5	3,723	-0.13%
2021/11/01	12.7	12.06	24	12.02	12.00	-11.3	3,837	-0.29%
2021/10/29	2	12.00	5	11.95	11.90	-3	4,094	-0.07%
2021/10/28	49.3	12.09	23.2	12.14	11.85	26.1	4,155	0.63%
2021/10/27	22	11.79	19.9	11.85	11.90	2.1	4,149	0.05%
2021/10/26	19.1	11.69	12.5	11.71	11.65	6.6	4,305	0.15%
2021/10/25	5.1	11.62	15.2	11.63	11.65	-10.1	4,566	-0.22%
2021/10/22	9	11.60	4	11.56	11.55	5	4,831	0.10%
2021/10/21	6.1	11.63	17	11.64	11.55	-10.9	5,050	-0.22%
2021/10/20	3	11.65	11	11.65	11.60	-8	5,290	-0.15%
2021/10/19	5.1	11.54	22.3	11.60	11.55	-17.2	5,405	-0.32%
2021/10/18	2.3	11.46	8	11.43	11.45	-5.7	5,599	-0.10%
2021/10/15	12.2	11.40	6	11.40	11.40	6.2	5,721	0.11%
2021/10/14	6	11.37	12.6	11.28	11.30	-6.6	5,854	-0.11%
2021/10/13	13.2	11.36	12	11.31	11.20	1.2	5,954	0.02%
2021/10/12	31.3	11.69	20	11.68	11.65	11.3	6,047	0.19%
2021/10/08	7.4	11.78	24.1	11.75	11.80	-16.7	6,281	-0.27%
2021/10/07	9.1	11.56	17.3	11.52	11.55	-8.2	6,998	-0.12%
2021/10/06	22.5	11.34	9.4	11.33	11.25	13.1	7,247	0.18%
2021/10/05	0.1	11.70	15	11.04	11.10	-14.9	7,305	-0.20%
2021/10/04	28.1	10.76	186.1	10.91	10.65	-158	7,307	-2.16%	大賣/鉅額交易
2021/10/01	11.2	11.27	6.3	11.24	11.20	4.8	7,411	0.07%
2021/09/30	7	11.46	8	11.53	11.50	-1	7,437	-0.01%
2021/09/29	7.1	11.35	2.1	11.36	11.35	5	7,501	0.07%
2021/09/28	4.1	11.73	25.1	11.56	11.55	-21	7,652	-0.27%
2021/09/27	11	11.74	15	11.65	11.75	-4	7,775	-0.05%
2021/09/24	4.2	11.49	10.2	11.48	11.45	-6	7,906	-0.08%
2021/09/23	7.1	11.25	11	11.28	11.25	-4	7,904	-0.05%
2021/09/22	8	11.14	19	11.14	11.20	-11	7,930	-0.14%
2021/09/17	3.1	11.45	1.7	11.39	11.35	1.5	7,971	0.02%
2021/09/16	4.6	11.36	3.8	11.37	11.35	0.8	8,002	0.01%
2021/09/15	1.5	11.38	13	11.45	11.40	-11.5	8,026	-0.14%
2021/09/14	0	11.50	13	11.58	11.45	-13	8,071	-0.16%
2021/09/13	6.1	11.43	6	11.50	11.50	0.1	8,163	0.00%
2021/09/10	0	0.00	20	11.39	11.40	-20	8,213	-0.24%
2021/09/09	3	11.18	19	11.19	11.20	-16	8,285	-0.19%
2021/09/08	21.2	11.12	9.4	11.18	11.10	11.8	8,378	0.14%
2021/09/07	12.4	11.31	11	11.33	11.35	1.4	8,443	0.02%
2021/09/06	17	11.34	33.1	11.26	11.25	-16.1	8,473	-0.19%
2021/09/03	8.6	11.57	15.3	11.61	11.55	-6.7	8,449	-0.08%
2021/09/02	23	11.33	4.2	11.30	11.25	18.8	8,443	0.22%
2021/09/01	17.4	11.50	27.2	11.52	11.55	-9.8	8,494	-0.12%
2021/08/31	7.6	11.34	3	11.28	11.30	4.6	8,523	0.05%
2021/08/30	2.2	11.35	12	11.35	11.35	-9.8	8,621	-0.11%
2021/08/27	2.1	11.52	9.2	11.46	11.45	-7.1	8,799	-0.08%
2021/08/26	13.7	11.35	31.1	11.30	11.35	-17.4	9,106	-0.19%
2021/08/25	4.2	11.35	16.6	11.37	11.40	-12.4	9,196	-0.13%
2021/08/24	10.5	11.17	25	11.06	11.10	-14.5	9,280	-0.16%
2021/08/23	6.2	11.21	13	11.25	11.25	-6.8	9,423	-0.07%
2021/08/20	59.1	11.18	9	11.13	11.05	50.1	9,498	0.53%
2021/08/19	12.3	11.44	7	11.54	11.35	5.2	9,482	0.05%
2021/08/18	34.5	11.66	18.1	11.76	12.15	16.4	9,500	0.17%
2021/08/17	61.3	12.22	69	12.02	11.90	-7.7	9,539	-0.08%
2021/08/16	25.1	12.32	25	12.29	12.20	0.1	9,596	0.00%
2021/08/13	17.1	12.66	13.1	12.75	12.70	4	9,607	0.04%
2021/08/12	3.2	12.79	17	12.86	12.95	-13.8	9,623	-0.14%
2021/08/11	61.1	12.63	85	12.63	12.70	-23.9	9,684	-0.25%
2021/08/10	15.1	12.95	21	12.97	13.00	-6	9,713	-0.06%
2021/08/09	108.9	13.10	45	13.10	12.95	63.9	9,817	0.65%	大買/
2021/08/06	88.8	13.62	27.2	13.70	13.40	61.6	9,801	0.63%
2021/08/05	36.2	13.69	68.3	13.72	13.60	-32.1	9,739	-0.33%
2021/08/04	194.6	13.80	174.6	13.79	13.70	20	9,831	0.20%	大買/大賣/
2021/08/03	10.1	13.45	41	13.50	13.60	-30.9	9,723	-0.32%
2021/08/02	22.2	13.37	25.2	13.38	13.45	-3	9,713	-0.03%
2021/07/30	34	13.50	232.3	13.43	13.45	-198.3	9,805	-2.02%	大賣/鉅額交易
2021/07/29	352.6	13.74	50.5	13.66	13.50	302.1	9,741	3.10%	大買/鉅額交易
2021/07/28	163	13.60	115.7	13.61	13.75	47.4	9,623	0.49%	大買/大賣/
2021/07/27	85.6	13.80	95.4	13.80	13.60	-9.8	9,705	-0.10%
2021/07/26	152.5	13.66	156.2	13.65	13.65	-3.8	9,787	-0.04%	大買/大賣/
2021/07/23	98.1	13.24	34.2	13.29	13.35	63.9	10,065	0.63%
2021/07/22	61.4	13.26	67	13.13	13.35	-5.6	11,025	-0.05%
2021/07/21	136.2	12.95	270.2	12.80	12.65	-134	11,192	-1.20%	大買/大賣/鉅額交易
2021/07/20	39.4	13.01	145	12.99	12.90	-105.7	11,324	-0.93%	大賣/鉅額交易
2021/07/19	25.1	13.40	58.9	13.35	13.45	-33.9	11,713	-0.29%
2021/07/16	62.4	13.32	71.9	13.33	13.25	-9.5	12,239	-0.08%
2021/07/15	190.8	13.24	170.4	13.19	13.15	20.4	12,724	0.16%	大買/大賣/
2021/07/14	593.9	13.70	367.9	13.62	13.70	225.9	13,112	1.72%	大買/大賣/鉅額交易
2021/07/13	112.7	13.18	155.1	13.15	13.10	-42.4	12,522	-0.34%	大買/大賣/
2021/07/12	81.3	12.87	26.1	12.89	12.85	55.2	12,326	0.45%
2021/07/09	21.4	12.60	20	12.68	12.70	1.4	12,356	0.01%
2021/07/08	15.1	12.77	77.1	12.84	12.65	-62	12,585	-0.49%
2021/07/07	17.7	12.66	30.3	12.68	12.55	-12.6	12,751	-0.10%
2021/07/06	17.7	12.74	19	12.70	12.65	-1.3	13,286	-0.01%
2021/07/05	27.3	12.63	62.3	12.63	12.70	-35	13,601	-0.26%
2021/07/02	110.4	12.32	71.5	12.36	12.30	38.9	14,016	0.28%	大買/
2021/07/01	66.2	12.50	49.9	12.25	12.60	16.3	14,207	0.11%
2021/06/30	9.1	12.05	5	12.12	12.10	4.1	14,216	0.03%
2021/06/29	7.1	12.13	11	12.17	12.05	-3.9	14,230	-0.03%
2021/06/28	5.3	12.29	12	12.23	12.30	-6.7	14,281	-0.05%
2021/06/25	7.3	12.34	4	12.36	12.20	3.3	14,341	0.02%
2021/06/24	20.2	12.29	18.7	12.26	12.40	1.5	14,595	0.01%
2021/06/23	16.6	12.16	44	12.09	12.25	-27.4	14,625	-0.19%
2021/06/22	13.4	12.05	19	12.28	11.80	-5.7	14,648	-0.04%
2021/06/21	13.3	12.28	23	12.27	12.15	-9.7	14,599	-0.07%
2021/06/18	30	12.76	18.1	12.71	12.55	11.9	14,737	0.08%
2021/06/17	27	12.48	13	12.69	12.85	14	15,095	0.09%
2021/06/16	14.3	12.53	27	12.53	12.35	-12.7	15,058	-0.08%
2021/06/15	28	12.77	15	12.76	12.75	13	15,099	0.09%
2021/06/11	7	12.86	9	12.84	12.75	-2	15,099	-0.01%
2021/06/10	10	12.74	10	12.79	12.75	0	15,088	0.00%
2021/06/09	13.1	12.79	33.1	12.87	12.65	-20	15,073	-0.13%
2021/06/08	37.1	12.93	50	12.79	12.80	-12.9	15,031	-0.09%
2021/06/07	34	12.90	65.3	12.80	12.85	-31.3	14,990	-0.21%
2021/06/04	263.3	13.12	81.3	13.09	13.05	182	14,914	1.22%	大買/鉅額交易
2021/06/03	35.2	13.02	41.7	13.06	12.95	-6.5	14,766	-0.04%
2021/06/02	90.3	12.93	73	12.81	12.80	17.3	14,477	0.12%
2021/06/01	37.4	12.93	56	12.87	12.90	-18.6	14,391	-0.13%
2021/05/31	34.3	12.75	32	12.73	12.65	2.3	14,318	0.02%
2021/05/28	47.1	12.49	20.5	12.47	12.45	26.6	14,268	0.19%
2021/05/27	9	12.24	9.3	12.26	12.30	-0.3	14,208	0.00%
2021/05/26	7.5	12.26	21	12.27	12.35	-13.5	14,219	-0.10%
2021/05/25	38.1	12.18	13.1	12.29	12.10	25	14,194	0.18%
2021/05/24	23.3	11.71	15	11.74	11.90	8.3	14,106	0.06%
2021/05/21	14	11.53	22.3	11.46	11.60	-8.3	14,038	-0.06%
2021/05/20	15	11.45	25	11.37	11.15	-10	14,027	-0.07%
2021/05/19	36	11.54	34	11.42	11.65	2	14,028	0.01%
2021/05/18	32.3	11.13	37.2	10.97	11.25	-5	13,972	-0.04%
2021/05/17	37.2	10.44	38	10.62	10.30	-0.8	13,894	-0.01%
2021/05/14	34	11.60	49	11.74	11.40	-15	13,733	-0.11%
2021/05/13	47.2	11.39	57.3	11.07	11.30	-10.1	13,736	-0.07%
2021/05/12	70.4	11.47	128.5	11.55	11.35	-58.2	13,722	-0.42%	大賣/
2021/05/11	79.6	12.53	149	12.60	12.20	-69.5	13,499	-0.51%	大賣/
2021/05/10	72.3	13.32	75	13.27	13.20	-2.7	13,356	-0.02%
2021/05/07	113.3	13.26	59.2	13.23	13.35	54.2	13,303	0.41%	大買/
2021/05/06	49.3	12.93	43	12.94	12.75	6.3	13,126	0.05%
2021/05/05	70	12.75	46	12.69	12.60	24	13,005	0.18%
2021/05/04	108.5	12.62	166	12.62	12.45	-57.5	12,881	-0.45%	大買/大賣/
2021/05/03	167.8	13.75	144.7	13.72	13.55	23.1	12,571	0.18%	大買/大賣/
2021/04/29	288.1	14.87	149.6	14.86	14.55	138.6	12,313	1.13%	大買/大賣/鉅額交易
2021/04/28	393.2	14.90	310	14.80	15.00	83.1	11,842	0.70%	大買/大賣/
2021/04/27	73.8	14.27	90.6	14.32	14.10	-16.8	10,899	-0.15%
2021/04/26	85.9	14.14	68	14.21	14.15	17.9	10,554	0.17%
2021/04/23	187	14.12	191.5	14.06	14.10	-4.5	10,387	-0.04%	大買/大賣/
2021/04/22	251.4	14.21	162.2	14.11	13.65	89.2	9,959	0.90%	大買/大賣/
2021/04/21	277.9	14.13	187.1	14.14	14.10	90.9	9,353	0.97%	大買/大賣/
2021/04/20	233.9	13.81	234.6	13.70	13.90	-0.7	8,791	-0.01%	大買/大賣/
2021/04/19	41.4	13.13	87	13.13	13.10	-45.6	8,312	-0.55%
2021/04/16	34.7	12.79	35.5	12.82	12.95	-0.8	8,265	-0.01%
2021/04/15	41.3	12.80	36	12.84	12.75	5.3	9,466	0.06%
2021/04/14	97.5	12.63	105.1	12.45	12.55	-7.6	9,533	-0.08%	大賣/
2021/04/13	289.2	13.21	130.4	13.15	12.90	158.9	9,619	1.65%	大買/大賣/鉅額交易
2021/04/12	523.2	13.44	567	13.44	13.55	-43.8	9,385	-0.47%	大買/大賣/
2021/04/09	211.7	12.95	224.3	12.93	12.75	-12.6	8,853	-0.14%	大買/大賣/
2021/04/08	305.4	13.05	183	13.02	13.15	122.4	8,505	1.44%	大買/大賣/鉅額交易
2021/04/07	126	12.19	41.6	12.19	12.35	84.4	7,996	1.06%	大買/
2021/04/06	85.1	11.92	66	11.89	11.90	19.1	7,765	0.25%
2021/04/01	11	11.66	26	11.65	11.65	-15	7,737	-0.19%
2021/03/31	27.2	11.65	15.1	11.66	11.60	12.2	7,769	0.16%
2021/03/30	27	11.66	28	11.65	11.65	-1	7,745	-0.01%
2021/03/29	80	11.58	74.1	11.67	11.60	6	7,723	0.08%
2021/03/26	4	11.31	11	11.35	11.25	-7	7,567	-0.09%
2021/03/25	6.1	11.24	6	11.24	11.15	0.1	7,648	0.00%
2021/03/24	8.1	11.17	25	11.21	11.25	-16.9	7,647	-0.22%
2021/03/23	46	11.27	53	11.25	11.15	-7	7,698	-0.09%
2021/03/22	143.2	11.27	55.1	11.48	11.55	88.1	7,559	1.16%	大買/
2021/03/19	13.3	10.80	5	10.77	10.95	8.3	7,184	0.11%
2021/03/18	4	10.83	31	10.73	10.85	-27	7,263	-0.37%
2021/03/17	1.1	10.55	2	10.50	10.55	-0.9	7,256	-0.01%
2021/03/16	7.6	10.61	7	10.69	10.60	0.6	7,378	0.01%
2021/03/15	6	10.69	4	10.73	10.65	2	7,483	0.03%
2021/03/12	1.1	10.60	0.5	10.60	10.75	0.6	7,662	0.01%
2021/03/11	5	10.70	5	10.71	10.65	0	8,181	0.00%
2021/03/10	4.1	10.66	10	10.77	10.60	-6	8,678	-0.07%
2021/03/09	1	10.65	43	10.61	10.70	-42	9,501	-0.44%
2021/03/08	30	10.55	15	10.53	10.55	15	9,712	0.15%
2021/03/05	5.5	10.52	3	10.52	10.50	2.5	10,182	0.02%
2021/03/04	8	10.68	2.3	10.68	10.60	5.7	10,338	0.06%
2021/03/03	12	10.67	83	10.59	10.60	-71	10,571	-0.67%
2021/03/02	14	10.56	6	10.48	10.35	8	10,680	0.07%
2021/02/26	4	10.39	6	10.36	10.45	-2	10,903	-0.02%
2021/02/25	116	10.58	56	10.50	10.50	60	11,016	0.54%	大買/
2021/02/24	46	10.56	32	10.46	10.40	14	11,183	0.13%
2021/02/23	4.8	10.45	14	10.47	10.45	-9.3	11,418	-0.08%
2021/02/22	59.3	10.49	54	10.55	10.50	5.3	11,464	0.05%
2021/02/19	8	10.36	26.4	10.34	10.35	-18.4	11,439	-0.16%
2021/02/18	7.3	10.19	3.1	10.17	10.20	4.2	11,396	0.04%
2021/02/17	5	10.01	63.2	10.03	10.00	-58.2	11,734	-0.50%
2021/02/05	29	9.89	30	10.00	9.86	-1	11,699	-0.01%
2021/02/04	38	9.96	9.3	9.94	9.94	28.8	11,727	0.25%
2021/02/03	46.3	9.86	71.9	9.85	9.99	-25.6	11,660	-0.22%
2021/02/02	2	9.59	5	9.59	9.56	-3	11,643	-0.03%
2021/02/01	18.1	9.40	31	9.50	9.40	-12.9	11,701	-0.11%
2021/01/29	1.1	9.63	7	9.64	9.62	-5.9	12,400	-0.05%
2021/01/28	3.3	9.65	8	9.75	9.64	-4.7	12,472	-0.04%
2021/01/27	12.3	9.82	31.3	9.86	9.80	-19	12,683	-0.15%
2021/01/26	7	9.91	9.2	10.00	9.88	-2.2	12,752	-0.02%
2021/01/25	3.7	9.83	3	9.85	9.94	0.7	12,778	0.01%
2021/01/22	11	9.71	7.1	9.70	9.78	3.9	12,769	0.03%
2021/01/21	10	9.89	16	9.88	9.70	-6	12,771	-0.05%
2021/01/20	52.3	9.88	45	9.81	9.70	7.3	12,819	0.06%
2021/01/19	11.1	10.15	12	10.21	10.15	-0.9	12,833	-0.01%
2021/01/18	63.1	10.15	20	10.11	10.10	43.1	12,980	0.33%
2021/01/15	13	10.37	15	10.35	10.35	-2	12,953	-0.02%
2021/01/14	10	10.65	23	10.63	10.60	-13	12,902	-0.10%
2021/01/13	17	10.63	54	10.66	10.60	-37	13,003	-0.28%
2021/01/12	56.1	10.67	213.1	10.66	10.45	-157	12,972	-1.21%	大賣/鉅額交易
2021/01/11	42	11.07	14	11.09	11.05	28	12,878	0.22%
2021/01/08	262	11.50	241.1	11.55	11.15	20.9	13,056	0.16%	大買/大賣/
2021/01/07	154	11.21	6	11.12	11.05	148	11,838	1.25%	大買/鉅額交易
2021/01/06	112.1	11.26	43	11.13	11.05	69.1	11,669	0.59%	大買/
2021/01/05	21	11.53	80	11.50	11.50	-59	11,330	-0.52%
2021/01/04	33.8	11.45	20	11.45	11.40	13.8	11,278	0.12%
2020/12/31	31	11.39	9	11.29	11.30	22	11,333	0.19%
2020/12/30	17	11.49	14.1	11.57	11.40	2.9	11,304	0.03%
2020/12/29	23.1	11.58	36	11.50	11.40	-12.9	11,271	-0.11%
2020/12/28	33.3	11.46	6	11.47	11.55	27.3	11,215	0.24%
2020/12/25	51.4	11.38	38	11.27	11.25	13.4	11,067	0.12%
2020/12/24	13	11.18	102	11.20	11.15	-89	11,068	-0.80%	大賣/
2020/12/23	9	11.10	17	11.04	11.05	-8	11,129	-0.07%
2020/12/22	35	11.20	46	11.25	11.05	-11	11,354	-0.10%
2020/12/21	75.1	11.31	67	11.16	11.15	8.1	11,507	0.07%
2020/12/18	124	11.44	3.2	11.36	11.30	120.8	11,679	1.03%	大買/鉅額交易
2020/12/17	48.2	11.43	30	11.52	11.45	18.2	11,923	0.15%
2020/12/16	11.4	11.36	8.1	11.40	11.35	3.4	13,478	0.02%
2020/12/15	39	11.46	53	11.45	11.30	-14	14,706	-0.10%
2020/12/14	33.1	11.65	64.2	11.65	11.60	-31.2	14,690	-0.21%
2020/12/11	90	11.44	85	11.26	11.30	5	14,594	0.03%
2020/12/10	73	11.50	39.2	11.61	11.35	33.8	14,509	0.23%
2020/12/09	91	11.55	70.5	11.63	11.65	20.6	14,380	0.14%
2020/12/08	29	11.53	155	11.45	11.35	-126	14,338	-0.88%	大賣/鉅額交易
2020/12/07	316.6	12.11	293.5	12.12	11.75	23.1	14,661	0.16%	大買/大賣/
2020/12/04	282	11.90	173.4	11.76	11.95	108.6	14,153	0.77%	大買/大賣/鉅額交易
2020/12/03	200.3	11.86	971	11.86	11.50	-770.7	13,690	-5.63%	大買/大賣/鉅額交易
2020/12/02	66.2	11.32	60	11.38	11.45	6.2	12,920	0.05%
2020/12/01	211.7	11.32	189.3	11.31	11.25	22.4	12,719	0.18%	大買/大賣/
2020/11/30	33.3	11.05	18.3	11.11	11.05	15	12,366	0.12%
2020/11/27	39.1	10.96	83.7	10.94	10.95	-44.7	12,234	-0.37%
2020/11/26	71.7	10.90	64.5	10.80	10.90	7.2	12,002	0.06%
2020/11/25	73	10.85	53.6	10.71	10.65	19.4	11,870	0.16%
2020/11/24	25.5	10.54	17.4	10.58	10.45	8	11,754	0.07%
2020/11/23	269.8	10.58	66.5	10.63	10.65	203.3	11,737	1.73%	大買/鉅額交易
2020/11/20	147.6	10.44	23	10.45	10.60	124.6	11,595	1.07%	大買/鉅額交易
2020/11/19	14	10.21	18.1	10.22	10.25	-4.1	11,413	-0.04%
2020/11/18	5	10.13	9	10.20	10.10	-4	11,527	-0.03%
2020/11/17	4.7	10.20	35	10.15	10.15	-30.3	11,521	-0.26%
2020/11/16	446	10.25	33.5	10.18	10.20	412.5	11,565	3.57%	大買/鉅額交易
2020/11/13	1.5	9.95	5	9.93	9.96	-3.5	11,235	-0.03%
2020/11/12	15.9	9.98	8	10.05	9.96	7.9	11,270	0.07%
2020/11/11	6.6	10.00	5	10.03	10.00	1.6	11,343	0.01%
2020/11/10	9	10.07	1	10.15	10.05	8	11,382	0.07%
2020/11/09	26.4	10.03	14	10.02	10.05	12.4	11,302	0.11%
2020/11/06	69.2	10.24	110.4	10.23	10.00	-41.2	11,241	-0.37%	大賣/
2020/11/05	26	10.08	8	10.13	10.00	18	10,591	0.17%
2020/11/04	87	10.24	11.6	10.33	10.20	75.4	10,713	0.70%
2020/11/03	5.2	10.09	14	10.17	10.05	-8.8	10,511	-0.08%
2020/11/02	45	9.85	4	9.86	9.85	41	10,505	0.39%
2020/10/30	1	10.10	10	10.05	9.95	-9	10,605	-0.08%
2020/10/29	15	10.02	11	10.05	10.05	4	10,597	0.04%
2020/10/28	17	10.12	5	10.25	10.05	12	10,601	0.11%
2020/10/27	15.1	10.47	32	10.49	10.50	-16.9	11,204	-0.15%
2020/10/26	16	10.43	42	10.47	10.45	-26	11,087	-0.23%
2020/10/23	10.5	10.20	64	10.26	10.20	-53.5	10,931	-0.49%
2020/10/22	5	10.00	6	10.22	10.30	-1	10,948	-0.01%
2020/10/21	6	10.18	28	10.20	10.05	-22	11,164	-0.20%
2020/10/20	0	9.91	4	9.98	9.92	-4	11,079	-0.04%
2020/10/19	3	9.99	15	10.09	10.00	-12	11,094	-0.11%
2020/10/16	80	10.22	76	10.26	9.98	4	11,198	0.04%
2020/10/15	24	9.86	34	9.89	9.90	-10	10,951	-0.09%
2020/10/14	3	9.80	11.5	9.77	9.74	-8.5	10,942	-0.08%
2020/10/13	1.5	9.67	3	9.71	9.65	-1.5	11,080	-0.01%
2020/10/12	6	9.74	19	9.74	9.60	-13	11,148	-0.12%
2020/10/08	3	9.82	8.5	9.86	9.85	-5.5	11,158	-0.05%
2020/10/07	13.4	9.83	5	9.82	9.79	8.4	11,098	0.08%
2020/10/06	4	9.77	12	9.80	9.79	-8	11,311	-0.07%
2020/10/05	0	0.00	2	9.59	9.63	-2	11,424	-0.02%
2020/09/30	5	9.52	10	9.54	9.51	-5	11,764	-0.04%
2020/09/29	71	9.65	68	9.69	9.50	3	11,815	0.03%
2020/09/28	32.1	9.63	35	9.66	9.80	-2.9	11,840	-0.02%
2020/09/25	52	9.41	14	9.32	9.26	38	12,024	0.32%
2020/09/24	95	9.79	143	9.75	9.48	-48	12,040	-0.40%	大賣/
2020/09/23	62	10.49	72	10.24	10.10	-10	12,198	-0.08%
2020/09/22	108	10.58	128	10.58	10.60	-20	11,945	-0.17%	大買/大賣/
2020/09/21	1,071.7	11.05	892	10.94	10.85	179.7	11,753	1.53%	大買/大賣/鉅額交易
2020/09/18	117	10.45	272	10.62	10.80	-155	10,134	-1.53%	大買/大賣/鉅額交易
2020/09/17	12.9	9.90	21.1	9.88	9.86	-8.2	8,848	-0.09%
2020/09/16	1	9.73	2	9.77	9.75	-1	8,827	-0.01%
2020/09/15	2	9.73	3	9.82	9.75	-1	8,809	-0.01%
2020/09/14	4	9.74	14	9.76	9.74	-10	8,846	-0.11%
2020/09/11	9	9.82	8	9.82	9.76	1	8,838	0.01%
2020/09/10	69	10.03	122	10.01	9.90	-53	8,769	-0.60%	大賣/
2020/09/09	4	9.87	19	9.74	9.86	-15	8,349	-0.18%
2020/09/08	12	9.82	40	9.77	9.79	-28	8,350	-0.34%
2020/09/07	6	9.91	10	9.94	9.85	-4	8,410	-0.05%
2020/09/04	7	9.73	43	9.67	9.80	-36	8,400	-0.43%
2020/09/03	41	9.98	79	9.92	9.90	-38	8,386	-0.45%
2020/09/02	0	0.00	3	9.85	9.82	-3	8,372	-0.04%
2020/09/01	7	9.81	4	9.76	9.77	3	8,422	0.04%
2020/08/31	17	9.92	18	9.96	9.89	-1	8,443	-0.01%
2020/08/28	9	9.97	19	9.93	9.90	-10	8,398	-0.12%
2020/08/27	5	9.85	14	9.86	9.85	-9	8,441	-0.11%
2020/08/26	4	9.79	5	9.77	9.78	-1	8,351	-0.01%
2020/08/25	154	9.51	59	9.65	9.72	95	8,298	1.14%	大買/
2020/08/24	10	9.37	0	0.00	9.34	10	8,211	0.12%
2020/08/21	6	9.17	5	9.18	9.20	1	8,133	0.01%
2020/08/20	25	9.11	6	9.30	9.12	19	8,185	0.23%
2020/08/19	14	9.97	11	10.00	9.88	3	8,124	0.04%
2020/08/18	2	9.96	10	9.98	9.97	-8	8,092	-0.10%
2020/08/17	28	9.98	10	9.98	9.97	18	8,082	0.22%
2020/08/14	1	9.83	5	9.92	9.85	-4	8,020	-0.05%
2020/08/13	5	9.75	0	0.00	9.72	5	7,954	0.06%
2020/08/12	17	9.87	2	9.83	9.81	15	8,001	0.19%
2020/08/11	22	9.87	25	9.97	9.88	-3	8,134	-0.04%
2020/08/10	21	9.91	19	9.94	9.87	2	8,111	0.02%
2020/08/07	5	9.63	0	0.00	9.63	5	7,972	0.06%
2020/08/06	4	9.73	22	9.67	9.67	-18	8,003	-0.22%
2020/08/05	42	9.72	12	9.76	9.70	30	7,961	0.38%
2020/08/04	0	0.00	13	9.50	9.49	-13	7,926	-0.16%
2020/08/03	13	9.46	6	9.57	9.47	7	7,969	0.09%
2020/07/31	39	9.53	15	9.49	9.54	24	7,993	0.30%
2020/07/30	11	9.14	11	9.20	9.18	0	7,465	0.00%
2020/07/29	10	9.09	27	9.06	9.08	-17	7,520	-0.23%
2020/07/28	20	9.06	51	9.19	8.90	-31	7,600	-0.41%
2020/07/27	2	9.38	1	9.17	9.13	1	7,893	0.01%
2020/07/24	0	0.00	2	9.20	9.15	-2	8,422	-0.02%
2020/07/23	4	9.48	35	9.45	9.41	-31	8,444	-0.37%
2020/07/22	27	9.51	10	9.43	9.59	17	8,469	0.20%
2020/07/21	27	9.25	6	9.25	9.26	21	8,340	0.25%
2020/07/20	22	9.05	6	9.09	9.09	16	8,332	0.19%
2020/07/17	24	9.30	75	9.33	9.21	-51	8,287	-0.62%
2020/07/16	3	9.60	12	9.85	9.61	-9	8,196	-0.11%
2020/07/15	34.3	9.83	0	0.00	9.82	34.3	8,154	0.42%
2020/07/14	2	10.00	5	9.93	9.93	-3	8,149	-0.04%
2020/07/13	5	10.00	2	9.97	10.10	3	8,154	0.04%
2020/07/10	15	9.96	15	9.96	9.92	0	8,139	0.00%
2020/07/09	21	10.16	12	10.15	10.05	9	8,041	0.11%
2020/07/08	28	10.11	5	10.06	10.10	23	7,720	0.30%
2020/07/07	21	10.08	10	10.05	10.05	11	7,755	0.14%
2020/07/06	6	10.25	4	10.06	10.20	2	7,788	0.03%
2020/07/03	95.1	10.16	6	10.23	10.00	89.1	7,674	1.16%
2020/07/02	33	10.50	27.6	10.41	10.55	5.4	7,524	0.07%
2020/07/01	50	10.18	0	0.00	10.20	50	7,233	0.69%
2020/06/30	11	10.13	8	10.21	10.05	3	7,337	0.04%
2020/06/29	3	9.97	1	10.05	9.96	2	7,268	0.03%
2020/06/24	1	10.05	0	0.00	10.05	1	7,299	0.01%
2020/06/23	0.1	10.00	0	0.00	10.00	0.1	7,392	0.00%
2020/06/22	1	10.10	6	10.10	10.10	-5	7,439	-0.07%
2020/06/19	2	10.13	5	10.22	10.10	-3	7,537	-0.04%
2020/06/18	0	0.00	12	10.20	10.15	-12	7,532	-0.16%
2020/06/17	3	10.22	5	10.14	10.10	-2	7,566	-0.03%
2020/06/16	8	10.22	1	10.15	10.25	7	7,713	0.09%
2020/06/15	14	10.03	40	10.05	9.96	-26	7,830	-0.33%
2020/06/12	9	9.97	1	9.95	10.00	8	8,023	0.10%
2020/06/11	0	0.00	1	10.15	10.15	-1	8,052	-0.01%
2020/06/10	6	10.50	3	10.65	10.50	3	8,136	0.04%
2020/06/09	3	10.77	1	10.60	10.60	2	8,410	0.02%
2020/06/08	2	10.70	4	10.66	10.65	-2	8,495	-0.02%
2020/06/05	1.4	10.57	4	10.58	10.55	-2.6	8,456	-0.03%
2020/06/04	2	10.63	10	10.51	10.55	-8	8,515	-0.09%
2020/06/03	2	10.58	5	10.66	10.55	-3	8,552	-0.04%
2020/06/02	6	10.41	2	10.48	10.45	4	8,386	0.05%
2020/06/01	0	0.00	13	10.27	10.25	-13	8,377	-0.16%
2020/05/29	0	0.00	9	10.16	10.15	-9	8,424	-0.11%
2020/05/28	41	10.44	51	10.36	10.25	-10	8,508	-0.12%
2020/05/27	25	10.45	16	10.33	10.45	9	8,486	0.11%
2020/05/25	2	10.08	0	0.00	10.05	2	8,591	0.02%
2020/05/22	5	10.20	18	10.20	10.15	-13	8,611	-0.15%
2020/05/21	13	10.19	5	10.24	10.25	8	8,616	0.09%
2020/05/20	0	0.00	2.1	10.07	10.05	-2.1	8,611	-0.02%
2020/05/19	16	10.03	15	10.00	10.00	1	8,615	0.01%
2020/05/18	15	10.04	14	10.15	10.10	1	8,561	0.01%
2020/05/15	12	10.05	1	10.10	10.00	11	8,467	0.13%
2020/05/14	11	10.23	13	10.19	10.05	-2	8,431	-0.02%
2020/05/13	9	10.51	2	10.50	10.50	7	8,361	0.08%
2020/05/12	4	10.69	40	10.66	10.65	-36	8,340	-0.43%
2020/05/11	5	10.71	13	10.61	10.70	-8	8,395	-0.10%
2020/05/08	9	10.48	3	10.52	10.45	6	8,331	0.07%
2020/05/07	43	10.50	3	10.60	10.45	40	8,357	0.48%
2020/05/06	42	10.56	55	10.59	10.40	-13	8,353	-0.16%
2020/05/05	9	11.00	1	11.05	10.90	8	8,245	0.10%
2020/05/04	11	10.88	31	10.99	10.90	-20	8,245	-0.24%
2020/04/30	117	11.10	68	11.03	11.15	49	8,292	0.59%	大買/
2020/04/29	190	11.16	153	11.14	11.20	37	8,075	0.46%	大買/大賣/
2020/04/28	2	10.35	0	0.00	10.20	2	7,385	0.03%
2020/04/27	5	10.30	7	10.33	10.30	-2	7,585	-0.03%
2020/04/24	17	10.27	10	10.32	10.20	7	7,691	0.09%
2020/04/23	0	0.00	1	10.00	10.15	-1	7,698	-0.01%
2020/04/22	9	9.84	2	9.53	9.80	7	7,716	0.09%
2020/04/21	13	9.89	9	9.88	9.75	4	7,765	0.05%
2020/04/20	5	10.10	10	10.12	10.05	-5	7,786	-0.06%
2020/04/17	1	10.40	1	10.20	10.15	0	7,832	0.00%
2020/04/16	37	10.31	16	10.33	10.30	21	7,884	0.27%
2020/04/15	52	10.21	16	10.33	10.50	36	7,899	0.46%
2020/04/14	3	10.10	2	10.10	10.15	1	7,815	0.01%
2020/04/13	50	10.10	3	9.98	9.92	47	8,010	0.59%
2020/04/10	3	10.08	20	10.04	10.05	-17	8,042	-0.21%
2020/04/09	41	10.27	0	0.00	10.10	41	8,088	0.51%
2020/04/08	2	9.99	75	9.81	10.20	-73	7,993	-0.91%
2020/04/07	12	9.75	67	9.75	9.71	-55	7,961	-0.69%
2020/04/06	26	9.72	34	9.83	9.70	-8	7,813	-0.10%
2020/04/01	2	9.38	9	9.43	9.57	-7	7,695	-0.09%
2020/03/31	1	9.25	10	9.33	9.16	-9	7,590	-0.12%
2020/03/30	5	8.94	2	9.12	9.16	3	7,603	0.04%
2020/03/27	73	9.52	1	9.41	9.21	72	7,571	0.95%
2020/03/26	10	9.32	4	9.33	9.36	6	7,557	0.08%
2020/03/25	2	9.43	10	9.46	9.31	-8	7,504	-0.11%
2020/03/24	16	9.13	8	9.23	9.04	8	7,440	0.11%
2020/03/23	1	8.88	3	8.88	8.86	-2	7,468	-0.03%
2020/03/20	52	8.76	8	8.77	8.91	44	7,641	0.58%
2020/03/19	9	8.30	17	8.54	8.40	-8	7,738	-0.10%
2020/03/18	17	9.05	24	9.18	8.94	-7	7,579	-0.09%
2020/03/17	9	8.88	29	9.05	8.75	-20	7,410	-0.27%
2020/03/16	97	9.16	77	9.45	9.12	20	7,350	0.27%
2020/03/13	65	8.77	90	8.70	9.07	-25	7,390	-0.34%
2020/03/12	26	9.89	26	10.00	9.65	0	7,172	0.00%
2020/03/11	2	10.73	2	10.90	10.65	0	6,998	0.00%
2020/03/10	6	10.49	7	10.48	10.80	-1	7,063	-0.01%
2020/03/09	18	10.94	1	10.75	10.70	17	7,093	0.24%
2020/03/06	3	11.28	1	11.30	11.30	2	7,029	0.03%
2020/03/05	2	11.40	2	11.40	11.40	0	7,129	0.00%
2020/03/04	6	11.38	4	11.36	11.30	2	7,120	0.03%
2020/03/03	20	11.50	8	11.51	11.45	12	7,096	0.17%
2020/03/02	10	10.83	9	10.80	10.90	1	7,133	0.01%
2020/02/27	9	11.23	1	11.55	11.10	8	7,063	0.11%
2020/02/26	1	11.55	0	0.00	11.65	1	6,918	0.01%
2020/02/25	5	11.50	10	11.55	11.60	-5	6,884	-0.07%
2020/02/24	4	11.78	1	11.75	11.75	3	6,861	0.04%
2020/02/21	8	12.01	3	12.00	12.00	5	6,825	0.07%
2020/02/20	2	12.25	0	0.00	12.10	2	6,845	0.03%
2020/02/19	2	12.20	2	12.18	12.15	0	6,872	0.00%
2020/02/18	2	12.10	1	12.30	12.10	1	6,917	0.01%
2020/02/17	1	12.15	5	12.15	12.10	-4	6,998	-0.06%
2020/02/14	1	12.15	2	12.20	12.25	-1	6,988	-0.01%
2020/02/13	9	12.27	0	0.00	12.10	9	7,000	0.13%
2020/02/12	3	12.18	3	12.15	12.25	0	7,025	0.00%
2020/02/11	0	0.00	1	12.00	12.00	-1	6,967	-0.01%
2020/02/10	19	11.87	21	11.85	11.80	-2	7,033	-0.03%
2020/02/07	5	12.17	1	12.05	12.05	4	7,028	0.06%
2020/02/06	6	12.38	1	12.40	12.40	5	7,012	0.07%
2020/02/05	42	12.30	1	12.40	12.15	41	6,992	0.59%
2020/02/04	6	12.18	5	12.19	12.15	1	6,976	0.01%
2020/02/03	79	11.67	12	11.63	11.70	67	7,031	0.95%
2020/01/31	5	12.56	18	12.58	12.55	-13	7,002	-0.19%
2020/01/30	36	12.76	224	12.61	12.60	-188	7,177	-2.62%	大賣/鉅額交易
2020/01/20	1	14.00	3	14.00	13.95	-2	6,957	-0.03%
2020/01/17	0	0.00	16	13.80	13.80	-16	6,846	-0.23%
2020/01/16	6	13.84	7	13.82	13.85	-1	6,873	-0.01%
2020/01/15	0	0.00	1	13.75	13.75	-1	6,924	-0.01%
2020/01/14	0	0.00	1	13.80	13.65	-1	7,067	-0.01%
2020/01/13	2	13.58	16	13.67	13.65	-14	7,283	-0.19%
2020/01/10	4	13.60	20	13.40	13.50	-16	7,281	-0.22%
2020/01/09	7	13.36	14	13.45	13.30	-7	7,236	-0.10%
2020/01/08	22	13.40	14	13.46	13.30	8	7,257	0.11%
2020/01/07	6	13.65	32	13.69	13.60	-26	7,237	-0.36%
2020/01/06	9	13.36	6	13.43	13.30	3	7,048	0.04%
2020/01/03	27	13.55	8	13.78	13.55	19	7,009	0.27%
2019/12/31	10	13.70	3	13.82	13.60	7	6,912	0.10%
2019/12/30	1	13.60	8	13.60	13.60	-7	6,876	-0.10%
2019/12/27	2	13.65	8	13.60	13.60	-6	7,037	-0.09%
2019/12/26	6	13.53	3	13.60	13.55	3	7,154	0.04%
2019/12/25	0	0.00	2	13.73	13.65	-2	7,245	-0.03%
2019/12/24	5	13.57	1	13.60	13.55	4	7,426	0.05%
2019/12/23	10	13.71	2	13.70	13.55	8	7,655	0.10%
2019/12/20	6	13.84	5	13.84	13.80	1	7,803	0.01%
2019/12/19	6	13.88	8	13.92	13.85	-2	7,910	-0.03%
2019/12/18	52	14.03	14	14.05	13.95	38	7,959	0.48%
2019/12/17	17	14.26	20	14.18	14.20	-3	8,068	-0.04%
2019/12/16	3	14.07	8	14.10	14.05	-5	8,198	-0.06%
2019/12/12	12.1	13.77	6	13.75	13.70	6.1	8,474	0.07%
2019/12/11	9	13.92	5	13.90	13.85	4	8,503	0.05%
2019/12/10	12	13.90	4	13.93	13.85	8	8,577	0.09%
2019/12/09	1	13.85	6	13.78	13.70	-5	8,505	-0.06%
2019/12/06	7	13.64	1	13.70	13.60	6	8,714	0.07%
2019/12/05	12	13.55	33	13.66	13.65	-21	9,135	-0.23%
2019/12/04	0	0.00	7	13.49	13.50	-7	9,428	-0.07%
2019/12/03	3	13.05	2	13.13	13.10	1	9,552	0.01%
2019/12/02	27	13.10	4	13.20	13.05	23	10,020	0.23%
2019/11/29	2	13.50	0	0.00	13.50	2	10,228	0.02%
2019/11/27	2	13.83	7	13.67	13.75	-5	10,800	-0.05%
2019/11/26	2	13.50	9	13.55	13.50	-7	10,821	-0.06%
2019/11/25	0	0.00	6	13.49	13.45	-6	10,932	-0.05%
2019/11/22	4	13.43	0	0.00	13.40	4	10,941	0.04%
2019/11/21	10	13.40	0	0.00	13.45	10	11,031	0.09%
2019/11/20	0	0.00	122	13.55	13.55	-122	11,130	-1.10%	大賣/鉅額交易
2019/11/19	7	13.79	3	13.80	13.65	4	11,221	0.04%
2019/11/18	12	13.58	8	13.60	13.65	4	11,200	0.04%
2019/11/15	7	13.49	4	13.50	13.45	3	11,380	0.03%
2019/11/14	42	13.42	4	13.54	13.35	38	11,388	0.33%
2019/11/13	2	13.70	13	13.75	13.70	-11	11,368	-0.10%
2019/11/12	23	13.75	5	13.78	13.75	18	11,432	0.16%
2019/11/11	1	13.75	0	0.00	13.70	1	11,578	0.01%
2019/11/08	5	13.90	3	13.92	13.90	2	11,589	0.02%
2019/11/07	14	13.99	2.1	13.95	13.90	11.9	11,678	0.10%
2019/11/06	8	13.90	0	0.00	13.90	8	11,773	0.07%
2019/11/05	3	14.00	2.1	13.95	13.90	0.9	11,854	0.01%
2019/11/04	7	14.00	8	13.98	14.00	-1	12,046	-0.01%
2019/11/01	5	13.84	0	0.00	13.90	5	12,119	0.04%
2019/10/31	24	14.05	5	14.06	13.80	19	12,287	0.15%
2019/10/30	13	14.11	1	14.15	14.10	12	12,354	0.10%
2019/10/29	7	14.33	10	14.60	14.25	-3	12,631	-0.02%
2019/10/28	4	14.40	2	14.40	14.35	2	13,860	0.01%
2019/10/25	8	14.41	0	0.00	14.45	8	15,184	0.05%
2019/10/24	13.1	14.52	13	14.54	14.55	0.1	16,403	0.00%
2019/10/23	18	14.36	2	14.38	14.40	16	16,651	0.10%
2019/10/22	11	14.74	7	14.68	14.50	4	16,754	0.02%
2019/10/21	11	14.65	13	14.50	14.70	-2	16,867	-0.01%
2019/10/18	17	14.36	22	14.38	14.35	-5	17,322	-0.03%
2019/10/17	3	14.38	11	14.35	14.35	-8	17,512	-0.05%
2019/10/16	8	14.34	8	14.38	14.25	0	17,935	0.00%
2019/10/15	7	14.34	47	14.32	14.30	-40	18,531	-0.22%
2019/10/14	4	14.15	4	14.20	14.20	0	19,233	0.00%
2019/10/09	6	14.06	2	14.10	14.05	4	19,568	0.02%
2019/10/08	8.2	14.07	4	14.08	14.00	4.2	19,879	0.02%
2019/10/07	9	14.20	0	0.00	14.15	9	20,144	0.04%
2019/10/04	20	14.32	14	14.36	14.25	6	20,513	0.03%
2019/10/03	19	14.19	6	14.23	14.20	13	20,602	0.06%
2019/10/02	58	14.25	12	14.33	14.25	46	20,614	0.22%
2019/10/01	2	14.15	11	14.10	14.20	-9	21,165	-0.04%
2019/09/27	8	13.88	32	14.00	13.80	-24	21,355	-0.11%
2019/09/26	14	14.15	11.1	14.19	14.10	2.9	21,462	0.01%
2019/09/25	12	14.34	5	14.37	14.20	7	21,898	0.03%
2019/09/24	15	14.76	5	14.86	14.70	10	22,123	0.05%
2019/09/23	6	14.80	1	14.80	14.80	5	22,101	0.02%
2019/09/20	10	14.86	6	14.93	14.85	4	22,120	0.02%
2019/09/19	47	15.06	8	15.07	15.10	39	22,014	0.18%
2019/09/18	5	14.90	17	15.06	15.15	-12	21,826	-0.05%
2019/09/17	2	14.78	1	14.75	14.70	1	21,866	0.00%
2019/09/16	3	14.83	1	14.90	14.85	2	22,126	0.01%
2019/09/12	2	14.95	2	15.00	14.95	0	22,202	0.00%
2019/09/11	1	14.90	0	0.00	14.80	1	22,462	0.00%
2019/09/10	5	14.81	4	14.83	14.85	1	22,448	0.00%
2019/09/09	9	15.08	9	15.16	15.15	0	22,287	0.00%
2019/09/06	7	14.99	18	14.98	14.90	-11	22,298	-0.05%
2019/09/05	15	14.77	10	14.72	14.65	5	22,646	0.02%
2019/09/04	17	14.95	12	14.99	14.90	5	22,889	0.02%
2019/09/03	23	14.68	12	14.63	14.50	11	23,059	0.05%
2019/09/02	12	14.74	29	14.73	14.85	-17	23,075	-0.07%
2019/08/30	4	14.13	6	14.16	14.10	-2	23,062	-0.01%
2019/08/29	3	13.98	1	14.25	13.90	2	23,347	0.01%
2019/08/28	0	0.00	4	13.85	14.05	-4	23,592	-0.02%
2019/08/27	2	13.70	0	0.00	13.60	2	23,997	0.01%
2019/08/26	8	13.56	10	13.60	13.55	-2	24,693	-0.01%
2019/08/23	19	13.80	18	13.83	13.75	1	24,843	0.00%
2019/08/22	13.4	13.97	1	13.90	13.90	12.4	25,460	0.05%
2019/08/21	0	0.00	4	14.08	14.05	-4	25,722	-0.02%
2019/08/20	3	14.27	7	14.19	14.05	-4	25,961	-0.02%
2019/08/19	0	0.00	19	14.00	13.95	-19	26,322	-0.07%
2019/08/16	7	13.94	22	14.00	13.90	-15	26,871	-0.06%
2019/08/15	3	13.87	2	13.93	13.95	1	27,880	0.00%
2019/08/14	17	14.25	1	14.30	13.95	16	28,313	0.06%
2019/08/13	22	13.93	10	13.96	13.90	12	28,765	0.04%
2019/08/12	13	14.13	3	14.23	14.05	10	29,113	0.03%
2019/08/08	9	14.06	7	14.05	14.20	2	29,210	0.01%
2019/08/07	29	14.07	1	13.90	13.85	28	29,375	0.10%
2019/08/06	4	13.89	18	13.80	14.25	-14	29,702	-0.05%
2019/08/05	3	14.33	16	14.40	14.10	-13	29,829	-0.04%
2019/08/02	4	14.39	36	14.37	14.25	-32	30,211	-0.11%
2019/08/01	21	14.97	7	14.86	14.85	14	30,700	0.05%
2019/07/31	22	14.83	12	14.80	14.65	10	30,792	0.03%
2019/07/30	276	15.93	85	15.74	15.15	191	31,107	0.61%	大買/鉅額交易
2019/07/29	175	15.98	63	16.08	16.80	112	30,188	0.37%	大買/鉅額交易
2019/07/26	25	15.47	302	15.60	15.40	-277	29,306	-0.95%	大賣/鉅額交易
2019/07/25	31	14.92	21	14.96	15.00	10	29,349	0.03%
2019/07/24	9	14.69	27	14.72	14.80	-18	29,550	-0.06%
2019/07/23	5	14.82	2	14.78	14.75	3	29,796	0.01%
2019/07/22	149	15.16	11	15.09	14.75	138	30,416	0.45%	大買/鉅額交易
2019/07/19	30	14.80	12	14.81	14.70	18	32,213	0.06%
2019/07/18	17	14.86	2	14.78	14.75	15	32,755	0.05%
2019/07/17	113	14.58	28	14.69	15.05	85	32,844	0.26%	大買/
2019/07/16	42	14.59	195	14.59	14.40	-153	32,461	-0.47%	大賣/鉅額交易
2019/07/15	9	14.09	10	14.19	14.25	-1	31,884	0.00%
2019/07/12	14	14.08	22	14.24	13.90	-8	31,884	-0.03%
2019/07/11	5	13.86	21	13.88	14.10	-16	31,880	-0.05%
2019/07/10	21	13.80	2	14.15	13.70	19	31,911	0.06%
2019/07/09	5	13.96	5	13.90	13.90	0	32,002	0.00%
2019/07/08	23	13.96	3	13.95	13.90	20	32,393	0.06%
2019/07/05	36	14.03	58	13.94	13.90	-22	32,782	-0.07%
2019/07/04	8	13.78	8	13.83	13.65	0	33,194	0.00%
2019/07/03	7	13.66	0	0.00	13.60	7	33,674	0.02%
2019/07/02	17	13.45	101	13.63	13.90	-84	33,912	-0.25%	大賣/
2019/07/01	46	13.14	8	13.07	13.00	38	34,186	0.11%
2019/06/28	8	13.33	0	0.00	13.15	8	34,594	0.02%
2019/06/27	3	13.40	4	13.29	13.30	-1	35,502	0.00%
2019/06/26	2	13.15	4	13.18	13.15	-2	35,524	-0.01%
2019/06/25	52	13.29	38	13.28	13.20	14	35,477	0.04%
2019/06/24	137	13.44	92	13.32	13.25	45	35,452	0.13%	大買/
2019/06/21	201	14.17	63	14.15	13.80	138	35,167	0.39%	大買/鉅額交易
2019/06/20	2	13.85	4	13.85	13.85	-2	34,905	-0.01%
2019/06/19	7	13.77	125	13.76	13.75	-118	34,978	-0.34%	大賣/鉅額交易
2019/06/18	17	13.45	4	13.50	13.45	13	34,819	0.04%
2019/06/17	0	0.00	7	13.41	13.45	-7	34,950	-0.02%
2019/06/14	130	13.53	4	13.48	13.40	126	35,093	0.36%	大買/鉅額交易
2019/06/13	34	13.60	35.1	13.54	13.35	-1.1	34,845	0.00%
2019/06/12	249	14.52	329	14.18	14.05	-80	34,322	-0.23%	大買/大賣/
2019/06/11	73	14.48	116	14.49	14.40	-43	34,029	-0.13%	大賣/
2019/06/10	59	14.23	48	14.17	14.10	11	33,635	0.03%
2019/06/06	54	14.14	23	14.00	14.00	31	33,880	0.09%
2019/06/05	55	14.27	78	14.24	14.20	-23	33,772	-0.07%
2019/06/04	62	14.23	89	14.22	14.00	-27	33,907	-0.08%
2019/06/03	58	13.94	75	13.92	14.35	-17	33,753	-0.05%
2019/05/31	47	13.92	52	13.92	13.80	-5	33,559	-0.01%
2019/05/30	61	13.48	60	13.60	13.60	1	33,246	0.00%
2019/05/29	193.1	13.52	65	13.53	13.40	128.1	33,530	0.38%	大買/鉅額交易
2019/05/28	75	13.50	212	13.51	13.60	-137	33,702	-0.41%	大賣/鉅額交易
2019/05/27	42	13.34	46	13.43	13.30	-4	33,497	-0.01%
2019/05/24	174.1	13.56	144	13.58	13.30	30.1	33,556	0.09%	大買/大賣/
2019/05/23	151	13.29	142	13.29	13.50	9	33,378	0.03%	大買/大賣/
2019/05/22	192.1	13.76	185	13.54	13.25	7.1	33,533	0.02%	大買/大賣/
2019/05/21	177	12.64	165	12.74	13.35	12	32,782	0.04%	大買/大賣/
2019/05/20	138	12.24	131	12.14	12.15	7	32,274	0.02%	大買/大賣/
2019/05/17	139	13.00	128.1	13.18	12.65	10.9	31,657	0.03%	大買/大賣/
2019/05/16	7	13.09	21	13.33	13.00	-14	31,241	-0.04%
2019/05/15	227.1	13.52	221	13.55	13.50	6.1	31,125	0.02%	大買/大賣/
2019/05/14	142.1	13.13	67	13.00	13.40	75.1	30,758	0.24%	大買/
2019/05/13	28	13.03	25	13.09	12.90	3	30,251	0.01%
2019/05/10	179	13.50	594	13.46	13.45	-415	29,876	-1.39%	大買/大賣/鉅額交易
2019/05/09	270	13.99	98	13.25	13.10	172	29,369	0.59%	大買/鉅額交易
2019/05/08	48	13.88	60	13.97	14.15	-12	28,652	-0.04%
2019/05/07	204	14.64	177	14.27	14.15	27	28,319	0.10%	大買/大賣/
2019/05/06	169	14.79	181	14.69	14.40	-12	27,607	-0.04%	大買/大賣/
2019/05/03	168	15.16	16	15.21	15.20	152	27,019	0.56%	大買/鉅額交易
2019/05/02	205	15.59	169	15.69	15.50	36	26,524	0.14%	大買/大賣/
2019/04/30	22	14.65	35	14.67	15.05	-13	25,211	-0.05%
2019/04/29	119	14.40	113	14.21	14.25	6	24,707	0.02%	大買/大賣/
2019/04/26	192	13.95	159	14.40	14.40	33	24,239	0.14%	大買/大賣/
2019/04/25	317.5	15.14	297	15.91	14.05	20.5	23,259	0.09%	大買/大賣/
2019/04/24	61	14.65	92	14.70	14.90	-31	20,689	-0.15%
2019/04/23	18	14.28	30	14.31	14.45	-12	19,846	-0.06%
2019/04/22	21	14.22	18	14.31	14.00	3	19,256	0.02%
2019/04/19	56	13.99	66	14.10	14.20	-10	18,941	-0.05%
2019/04/18	26	14.09	17	14.05	13.90	9	18,673	0.05%
2019/04/17	37	14.45	26	14.42	14.05	11	18,275	0.06%
2019/04/16	29	14.19	34	14.09	14.40	-5	17,901	-0.03%
2019/04/15	210	14.10	43	14.27	14.00	167	17,546	0.95%	大買/鉅額交易
2019/04/12	27	14.17	7	14.13	13.75	20	17,019	0.12%
2019/04/11	34	14.43	23	14.41	14.35	11	16,422	0.07%
2019/04/10	99	14.45	93	14.43	14.70	6	15,820	0.04%
2019/04/09	60	13.72	17	13.60	13.55	43	14,688	0.29%
2019/04/08	243	13.53	237	13.68	14.20	6	13,866	0.04%	大買/大賣/
2019/04/03	20	12.83	25	12.78	12.95	-5	13,261	-0.04%
2019/04/02	36	11.88	16	11.91	11.80	20	12,276	0.16%
2019/04/01	14	11.35	103.3	11.32	11.75	-89.3	11,401	-0.78%	大賣/
2019/03/29	10	10.50	44	10.65	10.70	-34	10,363	-0.33%
2019/03/28	5	10.50	5	10.54	10.35	0	10,221	0.00%
2019/03/27	17	10.65	21	10.65	10.45	-4	10,152	-0.04%
2019/03/26	25	10.56	26	10.58	10.65	-1	9,996	-0.01%
2019/03/25	15	10.18	11	10.20	10.25	4	9,767	0.04%
2019/03/22	28	10.56	7	10.97	10.45	21	9,623	0.22%
2019/03/21	23	10.63	38	10.85	10.80	-15	9,399	-0.16%
2019/03/20	24	10.54	38	10.63	10.75	-14	9,142	-0.15%
2019/03/19	32	10.60	29	10.78	10.35	3	8,895	0.03%
2019/03/18	55	10.72	16	10.75	10.65	39	8,607	0.45%
2019/03/15	101	11.11	109	10.93	10.85	-8	8,374	-0.10%	大買/大賣/
2019/03/14	150	11.30	136	10.96	10.90	14	8,140	0.17%	大買/大賣/
2019/03/13	81	11.33	65	11.54	11.20	16	7,965	0.20%
2019/03/12	101	11.63	38	11.34	11.25	63	7,702	0.82%	大買/
2019/03/11	36	11.12	9	11.25	11.20	27	7,154	0.38%
2019/03/08	18	10.65	48	10.72	11.10	-30	6,810	-0.44%
2019/03/07	25	10.41	35	10.38	10.30	-10	6,239	-0.16%
2019/03/06	68.3	10.65	65	10.53	10.50	3.3	6,011	0.05%
2019/03/05	26	10.43	6	10.78	10.25	20	5,669	0.35%
2019/03/04	29	10.87	13	10.73	10.70	16	5,254	0.30%
2019/02/27	43	10.78	41	10.85	10.95	2	4,712	0.04%
2019/02/26	21	9.94	31	10.01	9.99	-10	3,802	-0.26%
2019/02/25	51	10.09	40	10.17	10.00	11	3,698	0.30%
2019/02/22	48	9.91	50	9.86	9.75	-2	3,436	-0.06%
2019/02/21	91	9.80	37	9.80	9.95	54	3,046	1.77%
2019/02/20	1	8.95	43	8.86	9.05	-42	2,287	-1.84%
2019/02/19	3	8.22	4	8.30	8.23	-1	1,956	-0.05%
2019/02/18	0	0.00	12	8.16	8.12	-12	2,023	-0.59%
2019/02/15	3	8.35	0	0.00	8.18	3	2,092	0.14%
2019/02/14	5	8.35	0	0.00	8.35	5	2,242	0.22%
2019/02/13	0	0.00	2	8.12	8.05	-2	2,185	-0.09%
2019/02/11	2	7.92	30	7.94	7.88	-28	2,169	-1.29%
2019/01/30	30	8.08	0	0.00	7.98	30	2,156	1.39%
2019/01/29	0	0.00	1	8.11	8.02	-1	2,136	-0.05%
2019/01/28	2	8.01	0	0.00	8.02	2	2,105	0.09%
2019/01/25	0	0.00	1	7.71	7.86	-1	2,066	-0.05%
2019/01/21	0	0.00	1	7.80	7.90	-1	1,998	-0.05%
2019/01/07	0	0.00	1	7.41	7.35	-1	1,873	-0.05%
2019/01/04	1	7.25	0	0.00	7.28	1	1,878	0.05%
2019/01/03	1	7.36	0	0.00	7.36	1	1,900	0.05%
2018/12/24	2	7.51	1	7.52	7.50	1	1,900	0.05%
2018/12/13	0	0.00	1	8.10	8.02	-1	1,859	-0.05%
2018/12/10	1	7.95	0	0.00	7.85	1	1,822	0.05%
2018/12/06	13	7.95	3	8.09	7.90	10	1,802	0.55%
2018/12/03	0	0.00	1	8.40	8.34	-1	1,716	-0.06%
2018/11/26	2	8.04	0	0.00	8.03	2	1,602	0.12%
2018/11/23	0	0.00	18	7.99	7.97	-18	1,589	-1.13%
2018/11/22	2	8.16	17	8.17	8.05	-15	1,569	-0.96%
2018/11/21	30	8.30	1	8.40	8.40	29	1,505	1.93%
2018/11/20	1	7.95	0	0.00	7.93	1	1,397	0.07%
2018/11/19	0	0.00	1	8.19	8.08	-1	1,359	-0.07%
2018/11/16	6	8.30	1	8.40	8.23	5	1,349	0.37%
2018/11/15	0	0.00	10	8.05	8.29	-10	1,288	-0.78%
2018/11/14	11	7.85	10	7.72	7.75	1	1,204	0.08%
2018/11/13	15	7.54	1	7.98	7.98	14	1,119	1.25%
2018/11/09	0	0.00	1	6.60	6.60	-1	907	-0.11%
2018/11/06	1	6.32	3	6.29	6.29	-2	957	-0.21%
2018/11/05	2	6.14	0	0.00	6.28	2	974	0.21%
2018/11/01	0	0.00	1	5.88	5.94	-1	1,004	-0.10%
2018/10/29	1	5.45	0	0.00	5.47	1	1,061	0.09%
2018/10/25	1	5.90	1	5.76	5.64	0	1,153	0.00%
2018/10/16	0	0.00	2	6.14	6.27	-2	1,226	-0.16%
2018/10/12	0	0.00	3	6.32	6.32	-3	1,239	-0.24%
2018/10/11	3	6.32	0	0.00	6.32	3	1,231	0.24%
2018/10/03	5	7.31	0	0.00	7.26	5	1,211	0.41%
2018/09/27	0	0.00	3	7.56	7.48	-3	1,285	-0.23%
2018/09/26	3	7.48	0	0.00	7.51	3	1,295	0.23%
2018/09/20	1	7.71	0	0.00	7.62	1	1,286	0.08%
2018/09/14	1	7.93	0	0.00	7.93	1	1,318	0.08%
2018/09/12	2	7.75	0	0.00	7.70	2	1,334	0.15%
2018/09/10	6	8.01	2	7.95	7.80	4	1,324	0.30%
2018/09/07	2	8.46	2	8.33	8.25	0	1,307	0.00%
2018/09/05	2	8.80	0	0.00	8.65	2	1,323	0.15%
2018/08/31	3	8.56	0	0.00	8.55	3	1,381	0.22%
2018/08/30	2	8.56	0	0.00	8.57	2	1,418	0.14%
2018/08/29	1	8.60	0	0.00	8.56	1	1,496	0.07%
2018/08/28	1	8.68	0	0.00	8.68	1	1,678	0.06%
2018/08/27	0	0.00	4	8.69	8.67	-4	1,712	-0.23%
2018/08/24	1	8.60	0	0.00	8.63	1	1,786	0.06%
2018/08/23	1	8.58	0	0.00	8.62	1	1,982	0.05%
2018/08/22	2	8.36	0	0.00	8.36	2	2,191	0.09%
2018/08/16	3	8.16	0	0.00	8.31	3	2,260	0.13%
2018/08/10	2	8.65	0	0.00	8.67	2	2,175	0.09%
2018/08/06	0	0.00	5	8.96	8.93	-5	2,097	-0.24%
2018/08/02	2	8.87	0	0.00	8.81	2	2,070	0.10%
2018/07/31	5	8.70	0	0.00	8.60	5	1,985	0.25%
2018/07/30	0	0.00	2	8.70	8.69	-2	1,973	-0.10%
2018/07/23	0	0.00	10	8.30	8.26	-10	1,911	-0.52%
2018/07/18	0	0.00	2	8.51	8.50	-2	1,947	-0.10%
2018/06/19	5	8.64	0	0.00	8.64	5	1,859	0.27%
2018/06/14	1	8.62	9	8.60	8.57	-8	1,861	-0.43%
2018/06/08	0	0.00	2	9.02	9.00	-2	1,777	-0.11%
2018/06/07	2	9.12	1	9.03	9.02	1	1,753	0.06%
2018/06/06	0	0.00	11	9.19	9.12	-11	1,720	-0.64%
2018/06/05	11	9.40	6	9.42	9.36	5	1,642	0.30%
2018/06/04	1	8.70	2	8.68	8.74	-1	1,457	-0.07%
2018/06/01	10	9.10	24	8.81	8.78	-14	1,409	-0.99%
2018/05/31	34	9.27	19	9.20	9.13	15	1,338	1.12%
2018/05/30	25	8.49	0	0.00	8.71	25	1,136	2.20%
2018/05/29	1	7.92	0	0.00	7.92	1	899	0.11%
2018/05/22	3	7.08	0	0.00	7.08	3	826	0.36%
2018/05/17	1	7.17	0	0.00	7.09	1	858	0.12%
2018/04/30	0	0.00	1	7.01	7.00	-1	1,042	-0.10%
2018/04/27	1	7.00	0	0.00	7.00	1	1,054	0.09%
2018/04/25	3	6.80	0	0.00	7.17	3	1,080	0.28%
2018/04/23	0	0.00	0.2	7.21	7.21	-0.2	1,064	-0.02%
2018/04/20	0	0.00	0.1	7.42	7.43	-0.1	1,072	-0.01%
2018/04/16	1	7.68	3	7.67	7.54	-2	1,081	-0.18%
2018/04/09	0	0.00	1	7.92	7.88	-1	1,150	-0.09%
2018/03/30	1	7.97	0	0.00	7.98	1	1,168	0.09%
2018/03/29	1	7.97	0	0.00	7.97	1	1,182	0.08%
2018/03/23	2	8.00	0	0.00	8.04	2	1,213	0.16%
2018/03/14	0	0.00	4	8.25	8.26	-4	1,341	-0.30%
2018/03/09	1	8.23	5	8.13	8.12	-4	1,524	-0.26%
2018/03/08	0	0.00	6	8.20	8.21	-6	1,571	-0.38%
2018/03/06	0	0.00	1	8.20	8.19	-1	1,705	-0.06%
2018/03/05	3	8.41	0	0.00	8.24	3	1,736	0.17%
2018/02/27	4	8.56	0	0.00	8.55	4	1,830	0.22%
2018/02/26	1	8.41	2	8.45	8.40	-1	1,854	-0.05%
2018/02/23	3	8.29	0	0.00	8.32	3	1,894	0.16%
2018/02/12	2	7.96	0	0.00	8.01	2	2,078	0.10%
2018/02/09	1	7.75	0	0.00	7.90	1	2,218	0.05%
2018/02/06	0	0.00	3	8.08	7.85	-3	2,507	-0.12%
2018/02/01	1	9.00	0	0.00	9.02	1	3,112	0.03%
2018/01/30	1	9.03	0	0.00	9.03	1	3,306	0.03%
2018/01/26	3	9.09	0	0.00	9.14	3	3,483	0.09%
2018/01/22	1	9.17	0	0.00	9.15	1	3,565	0.03%
2018/01/15	2	9.15	0	0.00	9.15	2	3,822	0.05%
2018/01/12	2	9.32	0	0.00	9.22	2	3,830	0.05%
2018/01/04	1	9.26	1	9.44	9.45	0	3,960	0.00%
2018/01/03	1	9.08	0	0.00	9.05	1	4,024	0.02%