集盛 (1455)-元大券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
10.05
漲跌
▲0.05
漲幅
+0.50%
成交量
399張
產業
上市紡織類股
409人加入追蹤

立即追蹤
本地時間:13:30

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

集盛 (1455)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	6	10.03	5.7	10.06	10.05	0.3	598	0.04%
2024/12/02	0	0.00	0.1	10.10	10.00	-0.1	603	-0.02%
2024/11/29	28	9.96	35	9.93	10.00	-7	614	-1.14%
2024/11/28	13	9.95	12.6	9.99	9.99	0.4	618	0.06%
2024/11/27	9	10.07	9.4	10.07	10.00	-0.4	616	-0.07%
2024/11/26	1	10.15	2	10.13	10.15	-1	619	-0.16%
2024/11/25	25	10.11	2.7	10.16	10.15	22.3	619	3.59%
2024/11/22	18	10.03	3	10.17	10.05	15	627	2.39%
2024/11/21	5	10.03	4.9	10.06	10.05	0.1	632	0.01%
2024/11/20	16	10.10	5.1	10.06	10.10	10.9	635	1.72%
2024/11/19	11	10.15	1.7	10.10	10.10	9.3	637	1.47%
2024/11/18	17	10.08	11	10.06	10.05	6	642	0.93%
2024/11/15	29	10.05	28.2	10.07	10.05	0.8	642	0.12%
2024/11/14	34	9.90	46.8	9.96	9.87	-12.8	644	-1.99%
2024/11/13	12	10.08	30.7	10.06	10.05	-18.7	636	-2.93%
2024/11/12	12	10.05	20.1	10.09	10.05	-8.1	645	-1.25%
2024/11/11	20	10.16	14.4	10.22	10.15	5.7	658	0.86%
2024/11/08	8	10.31	8.8	10.38	10.30	-0.8	690	-0.12%
2024/11/07	8	10.42	7.4	10.32	10.45	0.6	704	0.09%
2024/11/06	6	10.27	6.5	10.38	10.25	-0.5	737	-0.07%
2024/11/05	2	10.35	1.8	10.40	10.35	0.2	751	0.02%
2024/11/04	8	10.30	7.9	10.36	10.30	0.1	801	0.01%
2024/11/01	6	10.27	5.7	10.24	10.35	0.3	850	0.04%
2024/10/30	11	10.38	6.2	10.37	10.25	4.8	861	0.55%
2024/10/29	16	10.33	11	10.37	10.35	5	870	0.58%
2024/10/28	12	10.43	8.2	10.42	10.45	3.8	870	0.43%
2024/10/25	3	10.35	2.6	10.40	10.40	0.4	878	0.05%
2024/10/24	13	10.33	15.9	10.39	10.30	-2.9	887	-0.32%
2024/10/23	12	10.48	32.9	10.47	10.45	-20.9	886	-2.36%
2024/10/22	10	10.33	10.3	10.39	10.45	-0.3	890	-0.04%
2024/10/21	19	10.45	19.5	10.40	10.35	-0.5	923	-0.05%
2024/10/18	12	10.52	4.7	10.57	10.45	7.3	990	0.74%
2024/10/17	15	10.56	9.2	10.60	10.55	5.8	1,004	0.58%
2024/10/16	37	10.40	14.8	10.41	10.45	22.2	1,021	2.17%
2024/10/15	11	10.51	4	10.50	10.45	7	1,036	0.67%
2024/10/14	11	10.54	7.8	10.60	10.55	3.2	1,040	0.30%
2024/10/11	17	10.55	21.4	10.60	10.55	-4.4	1,068	-0.42%
2024/10/09	27	10.63	35.2	10.73	10.55	-8.2	1,081	-0.76%
2024/10/08	39	10.91	45.5	10.95	10.85	-6.5	1,081	-0.60%
2024/10/07	19	11.09	15.3	11.13	11.10	3.7	1,095	0.34%
2024/10/04	14	11.10	34.9	11.08	11.05	-20.9	1,131	-1.84%
2024/10/01	14	11.16	14.4	11.20	11.20	-0.4	1,180	-0.03%
2024/09/30	20	11.19	14.9	11.30	11.15	5.1	1,194	0.43%
2024/09/27	12	11.14	14.3	11.12	11.40	-2.3	1,206	-0.19%
2024/09/26	20	11.09	10.1	11.14	10.95	9.9	1,214	0.81%
2024/09/25	35	11.13	7.1	11.16	11.10	27.9	1,223	2.28%
2024/09/24	9	11.16	5.5	11.19	11.20	3.5	1,227	0.28%
2024/09/23	36	11.28	22.2	11.27	11.25	13.8	1,255	1.10%
2024/09/20	14	11.28	13.9	11.32	11.30	0.1	1,297	0.01%
2024/09/19	26	11.32	11.2	11.36	11.40	14.8	1,304	1.13%
2024/09/18	8	11.38	8.8	11.48	11.40	-0.8	1,314	-0.06%
2024/09/16	5	11.26	4.9	11.33	11.25	0.1	1,318	0.01%
2024/09/13	25	11.18	25.2	11.24	11.25	-0.2	1,336	-0.01%
2024/09/12	21	10.90	4.7	10.89	10.90	16.3	1,350	1.21%
2024/09/11	21	10.81	10.4	10.79	10.80	10.6	1,364	0.78%
2024/09/10	26	10.74	26	10.81	10.65	0	1,383	0.00%
2024/09/09	32	10.60	46.1	10.61	10.75	-14.1	1,418	-0.99%
2024/09/06	32	10.77	41.2	10.77	10.85	-9.2	1,448	-0.64%
2024/09/05	16	10.79	20.9	10.83	10.75	-4.9	1,536	-0.32%
2024/09/04	52	10.75	111.8	10.81	10.65	-59.8	1,642	-3.64%	大賣/
2024/09/03	19	11.32	19	11.38	11.25	0	1,839	0.00%
2024/09/02	27	11.30	26.8	11.38	11.30	0.2	1,936	0.01%
2024/08/30	14	11.46	9.1	11.53	11.45	4.9	2,098	0.23%
2024/08/29	15	11.41	7.1	11.49	11.45	7.9	2,141	0.37%
2024/08/28	11	11.55	11	11.58	11.55	0	2,162	0.00%
2024/08/27	3	11.50	4.2	11.45	11.50	-1.2	2,196	-0.06%
2024/08/26	5	11.55	4.7	11.61	11.45	0.3	2,216	0.01%
2024/08/23	21	11.36	25.1	11.40	11.40	-4.1	2,232	-0.18%
2024/08/22	2	11.50	2.1	11.50	11.55	-0.1	2,251	-0.01%
2024/08/21	3	11.40	3.5	11.43	11.40	-0.5	2,264	-0.02%
2024/08/20	1	11.45	0.2	11.50	11.45	0.8	2,274	0.04%
2024/08/19	4	11.63	8.6	11.60	11.55	-4.6	2,300	-0.20%
2024/08/16	9	11.53	3.8	11.60	11.55	5.2	2,331	0.22%
2024/08/15	12	11.47	12	11.51	11.40	0	2,344	0.00%
2024/08/14	17	11.55	29.1	11.52	11.45	-12.1	2,362	-0.51%
2024/08/13	19	11.46	18.6	11.48	11.40	0.4	2,424	0.02%
2024/08/12	73	11.75	94.8	11.68	11.60	-21.8	2,543	-0.86%
2024/08/09	56	12.09	72.1	12.09	12.00	-16.1	2,520	-0.64%
2024/08/08	115	12.05	130.5	12.08	12.05	-15.5	2,523	-0.61%	大買/大賣/
2024/08/07	42.1	11.68	47.6	11.67	11.80	-5.6	2,533	-0.22%
2024/08/06	226	11.03	227.2	11.08	11.40	-1.2	2,532	-0.05%	大買/大賣/
2024/08/05	84	11.86	102	11.97	11.55	-18	2,491	-0.72%	大賣/
2024/08/02	11	12.85	27.6	12.89	12.80	-16.6	2,458	-0.68%
2024/08/01	0	0.00	0	13.30	13.25	0	2,472	0.00%
2024/07/31	4	12.98	3.2	13.05	12.95	0.8	2,499	0.03%
2024/07/30	28	13.03	28.3	13.07	13.15	-0.3	2,521	-0.01%
2024/07/29	7	13.02	5.3	13.06	12.95	1.7	2,581	0.07%
2024/07/26	18	12.83	52	12.84	12.90	-34	2,639	-1.29%
2024/07/23	16	13.05	18	13.06	13.00	-2	2,748	-0.07%
2024/07/22	92	12.77	73.4	12.85	12.75	18.6	2,814	0.66%
2024/07/19	38	13.14	57.2	13.20	12.95	-19.2	2,846	-0.68%
2024/07/18	22	13.73	25	13.74	13.65	-3	2,924	-0.10%
2024/07/17	14	13.85	17	13.84	13.75	-3	3,025	-0.10%
2024/07/16	9	13.88	5	13.80	13.65	4	3,149	0.13%
2024/07/15	10	13.76	17	13.72	13.60	-7	3,190	-0.22%
2024/07/12	38	13.68	40.6	13.75	13.60	-2.6	3,211	-0.08%
2024/07/11	16	13.70	38.6	13.66	13.60	-22.6	3,202	-0.71%
2024/07/10	19	13.82	18.4	13.84	13.75	0.6	3,229	0.02%
2024/07/09	23	13.88	44.5	13.90	13.85	-21.5	3,296	-0.65%
2024/07/08	22	14.33	33.6	14.25	14.15	-11.6	3,337	-0.35%
2024/07/05	14	14.00	42.7	14.06	14.15	-28.7	3,381	-0.85%
2024/07/04	8	13.56	69.1	13.46	13.60	-61.1	3,384	-1.81%
2024/07/03	23	13.60	21.3	13.64	13.55	1.7	3,405	0.05%
2024/07/02	25	13.32	173.8	13.31	13.35	-148.8	3,413	-4.36%	大賣/鉅額交易
2024/07/01	16	13.50	4.2	13.51	13.45	11.8	3,434	0.34%
2024/06/28	27	13.74	14	13.78	13.60	13	3,518	0.37%
2024/06/27	43	13.34	139.5	13.38	13.70	-96.5	3,596	-2.68%	大賣/
2024/06/26	26	13.72	35.8	13.65	13.65	-9.8	3,666	-0.27%
2024/06/25	1	13.95	9.9	14.00	14.00	-8.9	3,667	-0.24%
2024/06/24	1	14.05	1.8	14.10	14.00	-0.8	3,744	-0.02%
2024/06/21	10	14.07	8.1	14.11	14.05	1.9	3,889	0.05%
2024/06/20	68	14.10	21	14.11	14.05	47	3,911	1.20%
2024/06/19	44	14.08	27.1	14.07	14.05	16.9	4,007	0.42%
2024/06/18	2	14.30	4	14.30	14.20	-2	4,025	-0.05%
2024/06/17	16	14.40	12.5	14.40	14.35	3.5	4,068	0.09%
2024/06/14	130	14.49	103	14.53	14.50	27	4,083	0.66%	大買/大賣/
2024/06/13	75	14.17	56.6	14.11	14.30	18.4	4,089	0.45%
2024/06/12	174	14.31	165.8	14.25	14.15	8.2	4,189	0.20%	大買/大賣/
2024/06/11	434	15.00	309.9	15.05	14.75	124.1	4,346	2.85%	大買/大賣/鉅額交易
2024/06/07	671	15.35	502.1	15.35	15.00	168.9	4,397	3.84%	大買/大賣/鉅額交易
2024/06/06	125.3	14.75	137.9	14.87	14.55	-12.5	4,597	-0.27%	大買/大賣/
2024/06/05	197.6	14.69	336	14.69	14.90	-138.4	4,579	-3.02%	大買/大賣/鉅額交易
2024/06/04	103	14.06	176.3	13.98	14.20	-73.3	4,485	-1.63%	大買/大賣/
2024/06/03	27	13.93	27.7	13.95	13.90	-0.7	4,517	-0.02%
2024/05/31	21	14.32	23.7	14.21	14.20	-2.7	4,627	-0.06%
2024/05/30	26	13.73	34.6	13.78	13.80	-8.6	4,812	-0.18%
2024/05/29	16	14.07	44.5	14.13	13.90	-28.5	4,821	-0.59%
2024/05/28	6	14.38	5.6	14.33	14.25	0.4	4,825	0.01%
2024/05/27	22	14.36	28	14.38	14.45	-6	4,839	-0.12%
2024/05/24	27	14.32	66	14.34	14.35	-39	4,882	-0.80%
2024/05/23	84	14.43	87	14.42	14.40	-3	4,934	-0.06%
2024/05/22	45	14.79	40	14.80	14.55	5	4,946	0.10%
2024/05/21	10	14.57	12	14.40	14.65	-2	5,001	-0.04%
2024/05/20	31	14.59	18.3	14.59	14.60	12.7	5,163	0.25%
2024/05/17	129	14.88	136	14.94	14.70	-7	5,376	-0.13%	大買/大賣/
2024/05/16	154	14.42	118	14.64	15.05	36	5,399	0.67%	大買/大賣/
2024/05/15	39	13.83	16.8	13.83	13.85	22.2	5,271	0.42%
2024/05/14	37	13.80	33	13.82	13.80	4	5,258	0.08%
2024/05/13	34	13.91	222.5	14.09	13.95	-188.5	5,240	-3.60%	大賣/鉅額交易
2024/05/10	22	14.12	28	14.13	14.20	-6	5,199	-0.12%
2024/05/09	9	14.22	9.3	14.42	14.15	-0.3	5,195	-0.01%
2024/05/08	20	14.21	19	14.23	14.40	1	5,190	0.02%
2024/05/07	28	14.14	28	14.22	14.15	0	5,174	0.00%
2024/05/06	57	14.53	30.5	14.45	14.25	26.5	5,150	0.52%
2024/05/03	51	14.38	43.8	14.42	14.20	7.2	5,112	0.14%
2024/05/02	88.1	14.48	73.7	14.47	14.45	14.3	5,083	0.28%
2024/04/30	158.1	15.43	88.9	15.37	14.90	69.2	5,023	1.38%	大買/
2024/04/29	476	15.43	267	15.56	15.30	209	4,954	4.22%	大買/大賣/鉅額交易
2024/04/26	93	14.75	87	14.73	15.05	6	4,841	0.12%
2024/04/25	102	14.62	141	14.71	14.75	-39	4,768	-0.82%	大買/大賣/
2024/04/24	614	14.71	342	14.69	14.65	272	4,697	5.79%	大買/大賣/鉅額交易
2024/04/23	257.8	13.96	243.1	13.97	14.45	14.7	4,565	0.32%	大買/大賣/
2024/04/22	291	13.54	295.9	13.60	13.80	-4.9	4,457	-0.11%	大買/大賣/
2024/04/19	119	12.74	195.1	12.75	12.90	-76.1	4,316	-1.76%	大買/大賣/
2024/04/18	35	12.46	38.9	12.50	12.55	-3.9	4,260	-0.09%
2024/04/17	32	12.61	54.9	12.62	12.65	-22.9	4,234	-0.54%
2024/04/16	58	12.57	68.2	12.57	12.60	-10.2	4,228	-0.24%
2024/04/15	108	12.94	113.9	12.97	12.80	-5.9	4,192	-0.14%	大買/大賣/
2024/04/12	95	13.43	101.2	13.43	13.30	-6.2	4,120	-0.15%	大賣/
2024/04/11	168	14.03	161.2	14.06	13.75	6.8	4,060	0.17%	大買/大賣/
2024/04/10	58	14.35	51.7	14.38	14.25	6.3	3,979	0.16%
2024/04/09	77	14.60	69.4	14.66	14.60	7.6	3,936	0.19%
2024/04/08	46	14.70	46	14.68	14.75	0	3,904	0.00%
2024/04/03	25	14.57	24.3	14.53	14.55	0.7	3,879	0.02%
2024/04/02	141	15.06	145.9	15.02	14.85	-4.9	3,848	-0.13%	大買/大賣/
2024/04/01	79	14.88	113.5	14.87	14.90	-34.5	3,759	-0.92%	大賣/
2024/03/29	99	14.61	147.4	14.45	14.40	-48.4	3,675	-1.32%	大賣/
2024/03/28	84	14.91	74	14.96	14.80	10	3,584	0.28%
2024/03/27	235.1	14.66	235.1	14.67	14.95	0	3,542	0.00%	大買/大賣/
2024/03/26	439	14.98	538.9	15.03	14.40	-99.9	3,463	-2.88%	大買/大賣/
2024/03/25	127	14.59	74	14.53	14.65	53	3,327	1.59%	大買/
2024/03/22	256	14.66	266	14.69	14.50	-10	3,303	-0.30%	大買/大賣/
2024/03/21	112	14.23	104	14.26	14.25	8	3,202	0.25%	大買/大賣/
2024/03/20	167.3	14.49	189	14.43	14.35	-21.7	3,183	-0.68%	大買/大賣/
2024/03/19	76.3	14.31	81	14.32	14.35	-4.7	3,144	-0.15%
2024/03/18	83.1	14.47	81.5	14.47	14.30	1.6	3,111	0.05%
2024/03/15	292	14.90	268.5	14.99	14.55	23.5	3,077	0.76%	大買/大賣/
2024/03/14	961.7	15.20	934.5	15.18	15.20	27.2	2,945	0.92%	大買/大賣/
2024/03/13	533.1	14.52	478.1	14.57	14.50	55	2,695	2.04%	大買/大賣/
2024/03/12	1,745	14.84	1,698.8	14.68	14.55	46.2	2,591	1.78%	大買/大賣/
2024/03/11	173.7	13.79	167	13.78	13.90	6.7	2,221	0.30%	大買/大賣/
2024/03/08	169.5	13.40	150	13.42	13.50	19.5	2,140	0.91%	大買/大賣/
2024/03/07	116.2	13.48	108	13.58	13.20	8.2	2,068	0.40%	大買/大賣/
2024/03/06	332.5	13.22	283	13.19	13.55	49.5	1,986	2.49%	大買/大賣/
2024/03/05	822.3	13.18	831.4	13.20	12.95	-9.1	1,857	-0.49%	大買/大賣/
2024/03/04	39	12.41	37	12.46	12.30	2	1,639	0.12%
2024/03/01	54	12.54	58	12.54	12.55	-4	1,621	-0.25%
2024/02/29	97	12.64	96	12.64	12.60	1	1,598	0.06%
2024/02/27	89.5	12.32	89	12.34	12.60	0.5	1,559	0.03%
2024/02/26	145	12.33	119	12.38	12.40	26	1,523	1.71%	大買/大賣/
2024/02/23	98.2	12.21	98	12.19	12.15	0.1	1,480	0.01%
2024/02/22	298.2	12.33	289	12.31	12.35	9.2	1,448	0.63%	大買/大賣/
2024/02/21	197	11.96	207	12.04	12.45	-10	1,363	-0.73%	大買/大賣/
2024/02/20	326	11.93	494.4	11.97	11.60	-168.4	1,187	-14.19%	大買/大賣/鉅額交易
2024/02/19	237	11.48	35.3	11.09	11.55	201.7	965	20.89%	大買/鉅額交易
2024/02/16	10	10.53	11.9	10.51	10.50	-1.9	876	-0.22%
2024/02/15	8	10.15	9.6	10.19	10.15	-1.6	883	-0.18%
2024/02/05	6	10.13	6.1	10.16	10.15	-0.1	899	-0.01%
2024/02/02	8	10.11	8.2	10.18	10.10	-0.2	933	-0.02%
2024/02/01	9	10.16	5.2	10.14	10.10	3.8	942	0.40%
2024/01/31	9	10.16	8.5	10.21	10.10	0.5	946	0.05%
2024/01/30	5	10.25	5.5	10.29	10.20	-0.5	956	-0.06%
2024/01/29	4	10.34	6.6	10.34	10.30	-2.6	991	-0.26%
2024/01/26	5	10.38	5.6	10.38	10.35	-0.6	993	-0.06%
2024/01/25	3	10.40	17.5	10.42	10.40	-14.5	999	-1.45%
2024/01/24	242	10.43	24	10.40	10.45	218	1,000	21.79%	大買/鉅額交易
2024/01/23	5	10.26	4.4	10.29	10.30	0.6	994	0.06%
2024/01/22	7	10.24	13.5	10.24	10.20	-6.5	997	-0.65%
2024/01/19	8	10.25	13.1	10.25	10.25	-5.1	997	-0.51%
2024/01/18	2	10.20	2.1	10.15	10.20	-0.1	996	-0.01%
2024/01/17	67	10.15	7.4	10.18	10.15	59.6	1,002	5.94%
2024/01/16	30	10.29	29.7	10.33	10.20	0.3	985	0.03%
2024/01/15	9	10.49	9.5	10.56	10.55	-0.5	974	-0.05%
2024/01/12	6	10.52	6	10.56	10.50	0	979	0.00%
2024/01/11	9	10.64	10.4	10.65	10.65	-1.4	989	-0.15%
2024/01/10	26	10.63	22.3	10.65	10.55	3.7	1,018	0.36%
2024/01/09	13	11.00	10.7	11.02	10.90	2.3	999	0.23%
2024/01/08	19	11.04	19.1	11.10	11.05	-0.1	989	-0.01%
2024/01/05	6	10.90	6.9	10.96	10.90	-0.9	980	-0.09%
2024/01/04	16	10.89	16	10.94	10.85	0	975	0.00%
2024/01/03	11	10.80	22.8	10.82	10.85	-11.8	977	-1.21%
2024/01/02	8	10.89	14.5	10.93	10.85	-6.5	963	-0.68%
2023/12/29	5	10.90	14.6	10.93	10.95	-9.6	958	-1.01%
2023/12/28	11	10.95	14.2	10.98	10.95	-3.2	960	-0.34%
2023/12/27	23	11.07	33.3	11.07	11.05	-10.3	948	-1.09%
2023/12/26	15	11.11	8.2	11.14	11.05	6.8	946	0.72%
2023/12/25	19	11.22	21.8	11.22	11.15	-2.8	935	-0.30%
2023/12/22	2	11.40	13.5	11.40	11.30	-11.5	921	-1.25%
2023/12/21	41	11.60	43	11.54	11.45	-2	914	-0.22%
2023/12/20	151	11.56	45	11.58	11.60	106	900	11.78%	大買/鉅額交易
2023/12/19	41	11.35	54	11.28	11.40	-13	882	-1.47%
2023/12/18	38	11.46	44	11.49	11.35	-6	873	-0.69%
2023/12/15	69	11.43	66	11.40	11.50	3	855	0.35%
2023/12/14	34	11.16	30.7	11.18	11.05	3.3	823	0.40%
2023/12/13	7	11.21	7.2	11.21	11.15	-0.2	802	-0.02%
2023/12/12	16	11.28	14.2	11.30	11.20	1.8	804	0.22%
2023/12/11	9	11.37	5.4	11.42	11.40	3.6	789	0.46%
2023/12/08	1	11.50	0.3	11.55	11.45	0.7	781	0.09%
2023/12/07	11	11.45	13.7	11.73	11.45	-2.7	769	-0.35%
2023/12/06	0	11.20	2	11.55	11.70	-2	713	-0.28%
2023/12/05	0	0.00	3	11.10	11.20	-3	661	-0.45%
2023/12/04	0	0.00	1	11.15	11.10	-1	655	-0.15%
2023/12/01	0	0.00	3	11.00	11.10	-3	649	-0.46%
2023/11/30	1	11.00	0.3	11.05	11.00	0.7	645	0.11%
2023/11/29	7	11.09	7	11.11	11.10	0	637	0.00%
2023/11/28	29	11.14	17.1	11.12	11.10	11.9	640	1.86%
2023/11/27	2	11.20	10	11.21	11.15	-8	632	-1.27%
2023/11/24	14	11.20	18	11.19	11.15	-4	624	-0.64%
2023/11/23	41	11.12	51	11.15	11.25	-10	619	-1.61%
2023/11/22	19.2	11.02	23	11.03	11.05	-3.8	596	-0.64%
2023/11/21	20	10.84	14	10.89	10.90	6	577	1.04%
2023/11/20	22	10.79	18	10.80	10.75	4	567	0.70%
2023/11/17	27	10.79	27	10.81	10.75	0	564	0.00%
2023/11/16	14	10.72	18	10.73	10.85	-4	559	-0.71%
2023/11/15	52	10.64	22	10.62	10.60	30	544	5.51%
2023/11/14	34	10.59	16.1	10.64	10.55	17.9	537	3.33%
2023/11/13	42	10.73	38	10.79	10.75	4	522	0.76%
2023/11/10	80	10.72	83	10.74	10.75	-3	512	-0.58%
2023/11/09	22	10.50	22	10.51	10.55	0	478	0.00%
2023/11/08	11	10.40	11	10.43	10.50	0	470	0.00%
2023/11/07	23	10.40	23	10.40	10.40	0	457	0.00%
2023/11/06	14.5	10.28	14	10.31	10.40	0.5	447	0.11%
2023/11/03	3	10.05	3	10.10	10.10	0	413	0.00%
2023/11/02	4	10.06	4	10.02	9.99	0	413	0.00%
2023/10/30	3	10.05	0.2	10.00	9.99	2.8	415	0.68%
2023/10/26	1	9.94	23.2	9.94	9.95	-22.2	413	-5.37%
2023/10/25	0	0.00	0.1	9.96	9.98	-0.1	413	-0.04%
2023/10/24	1	9.86	1.5	9.92	9.87	-0.5	411	-0.13%
2023/10/23	5	9.87	7.8	9.90	9.88	-2.8	415	-0.67%
2023/10/20	8	9.82	9.7	9.85	9.89	-1.7	413	-0.42%
2023/10/19	17	10.05	17.2	10.19	9.96	-0.2	408	-0.05%
2023/10/18	30	10.13	4	10.15	10.15	26	394	6.59%
2023/10/17	5	9.80	5.6	9.84	9.79	-0.6	365	-0.15%
2023/10/16	6	9.81	5.1	9.86	9.77	0.9	383	0.25%
2023/10/13	5	9.82	6.4	9.85	9.85	-1.4	392	-0.37%
2023/10/12	4	9.87	1	9.88	9.88	3	397	0.75%
2023/10/11	30	9.83	3.4	9.76	9.85	26.6	404	6.57%
2023/10/06	2	9.67	1.3	9.71	9.69	0.7	408	0.17%
2023/10/05	1	9.71	3.8	9.72	9.69	-2.8	411	-0.67%
2023/10/04	4	9.71	20.1	9.72	9.70	-16.1	414	-3.88%
2023/10/03	2	9.73	2.7	9.78	9.71	-0.7	414	-0.17%
2023/10/02	4	9.73	2.2	9.83	9.80	1.8	421	0.43%
2023/09/28	3	9.64	3.7	9.64	9.63	-0.7	415	-0.16%
2023/09/27	3	9.73	28.4	9.68	9.65	-25.4	419	-6.04%
2023/09/26	3	9.71	7.1	9.77	9.70	-4.1	423	-0.97%
2023/09/25	5	9.71	5.3	9.73	9.71	-0.3	425	-0.06%
2023/09/22	7	9.73	7.5	9.77	9.71	-0.5	432	-0.13%
2023/09/21	15	9.80	14.3	9.86	9.73	0.7	424	0.16%
2023/09/20	6	9.88	0.8	9.92	9.90	5.2	424	1.22%
2023/09/19	3	9.87	7	9.95	9.93	-4	427	-0.94%
2023/09/18	0	0.00	0.1	9.94	9.93	-0.1	425	-0.01%
2023/09/15	2	9.90	2	9.84	9.84	0	428	0.00%
2023/09/13	2	9.80	2	9.81	9.81	0	427	0.00%
2023/09/12	0	0.00	0	9.74	9.71	0	431	0.00%
2023/09/11	9	9.76	11.4	9.86	9.70	-2.4	438	-0.55%
2023/09/08	2	9.61	6.2	9.59	9.64	-4.2	436	-0.96%
2023/09/07	10	9.64	12.3	9.68	9.63	-2.3	439	-0.51%
2023/09/06	12	9.68	35.8	9.69	9.68	-23.8	441	-5.39%
2023/09/05	5	9.72	4.2	9.76	9.73	0.9	443	0.19%
2023/09/04	10	9.68	16.8	9.73	9.75	-6.8	450	-1.50%
2023/09/01	5	9.76	11.6	9.75	9.74	-6.6	453	-1.46%
2023/08/31	10	9.52	10.5	9.56	9.56	-0.5	447	-0.10%
2023/08/30	8	9.42	4.8	9.46	9.42	3.2	448	0.71%
2023/08/29	8	9.41	8.1	9.44	9.41	-0.1	455	-0.03%
2023/08/28	9	9.46	10.8	9.51	9.43	-1.8	457	-0.39%
2023/08/25	30.1	9.47	35	9.51	9.46	-4.9	461	-1.06%
2023/08/24	19	9.37	14.1	9.41	9.37	4.9	463	1.06%
2023/08/23	19	9.39	19	9.44	9.40	0	462	0.01%
2023/08/22	16	9.49	18.4	9.53	9.46	-2.4	468	-0.52%
2023/08/21	7	9.51	7.5	9.55	9.52	-0.5	475	-0.10%
2023/08/18	9	9.50	11.8	9.53	9.46	-2.8	486	-0.59%
2023/08/17	30	9.45	32.6	9.51	9.51	-2.6	520	-0.49%
2023/08/16	36	9.52	35.4	9.56	9.53	0.6	543	0.12%
2023/08/15	15	9.64	15.2	9.69	9.65	-0.2	539	-0.04%
2023/08/14	34	9.70	34.3	9.74	9.66	-0.3	539	-0.05%
2023/08/11	15	9.80	18.1	9.84	9.79	-3.1	541	-0.58%
2023/08/10	23	9.79	23.7	9.84	9.80	-0.7	541	-0.13%
2023/08/09	4	9.85	3.7	9.90	9.85	0.3	536	0.05%
2023/08/08	11	9.86	25	9.88	9.86	-14	538	-2.59%
2023/08/07	36.2	9.84	35.9	9.89	9.84	0.3	542	0.05%
2023/08/04	3	9.93	10.4	9.95	9.92	-7.4	538	-1.38%
2023/08/02	7	9.95	30.5	9.95	9.94	-23.5	538	-4.37%
2023/08/01	5	9.95	5.7	9.99	9.96	-0.7	533	-0.13%
2023/07/31	14	9.97	13.4	10.03	9.95	0.6	531	0.11%
2023/07/28	16	10.03	16.2	10.08	10.00	-0.2	530	-0.04%
2023/07/27	3	10.05	4.9	10.07	10.10	-1.9	531	-0.36%
2023/07/26	3	9.93	5	9.96	9.98	-2	529	-0.38%
2023/07/25	16	9.88	16.2	9.93	9.88	-0.2	527	-0.03%
2023/07/24	17	9.86	16.8	9.91	9.86	0.2	527	0.04%
2023/07/21	18	9.96	19.1	9.99	9.94	-1.1	529	-0.22%
2023/07/20	18	9.96	17.7	10.03	10.00	0.3	533	0.06%
2023/07/19	24	9.93	22.9	9.97	9.90	1.1	532	0.20%
2023/07/18	5	10.05	7.8	10.18	10.00	-2.8	531	-0.52%
2023/07/17	15.1	10.09	14.3	10.14	10.05	0.8	530	0.15%
2023/07/14	6	10.10	6.8	10.15	10.10	-0.8	531	-0.15%
2023/07/13	9	10.16	8.7	10.22	10.10	0.3	530	0.06%
2023/07/12	8	10.21	20.8	10.19	10.25	-12.8	531	-2.41%
2023/07/11	7	10.28	6	10.33	10.25	1	535	0.19%
2023/07/10	6	10.31	22	10.31	10.30	-16	537	-2.98%
2023/07/07	9	10.34	13.8	10.36	10.30	-4.8	537	-0.90%
2023/07/06	9	10.42	13.1	10.47	10.40	-4.1	534	-0.76%
2023/07/05	4	10.51	30.4	10.47	10.55	-26.4	533	-4.95%
2023/07/04	3	10.50	2.5	10.55	10.50	0.5	532	0.09%
2023/07/03	3	10.60	0	0.00	10.60	3	537	0.56%
2023/06/30	0	0.00	0.4	10.65	10.60	-0.4	538	-0.07%
2023/06/29	10	10.60	0.8	10.60	10.55	9.2	531	1.72%
2023/06/28	3	10.55	1.8	10.47	10.50	1.2	537	0.22%
2023/06/27	11	10.46	10	10.50	10.35	1	542	0.19%
2023/06/26	4	10.50	0.8	10.60	10.50	3.2	542	0.58%
2023/06/21	3	10.45	3.5	10.49	10.50	-0.5	546	-0.08%
2023/06/20	6	10.39	5.8	10.44	10.35	0.2	549	0.03%
2023/06/19	9	10.41	11.3	10.43	10.40	-2.3	556	-0.42%
2023/06/16	3	10.45	4.2	10.49	10.40	-1.2	556	-0.21%
2023/06/15	10	10.37	8.8	10.42	10.35	1.2	553	0.21%
2023/06/14	18	10.41	5.7	10.46	10.35	12.3	560	2.19%
2023/06/13	30	10.47	7.6	10.45	10.40	22.4	570	3.93%
2023/06/12	11	10.47	11.2	10.52	10.45	-0.2	575	-0.04%
2023/06/09	2	10.58	1.5	10.62	10.50	0.5	576	0.09%
2023/06/08	2	10.55	3	10.62	10.55	-1	581	-0.16%
2023/06/07	5	10.58	1.6	10.60	10.55	3.4	587	0.58%
2023/06/06	1	10.55	1.5	10.60	10.50	-0.5	611	-0.08%
2023/06/05	1	10.55	1.7	10.60	10.50	-0.7	636	-0.11%
2023/06/02	4.2	10.46	3.8	10.50	10.40	0.4	636	0.07%
2023/06/01	5	10.47	3.4	10.52	10.40	1.6	633	0.26%
2023/05/31	63	10.49	7.2	10.45	10.40	55.8	635	8.79%
2023/05/30	5	10.47	4.3	10.54	10.45	0.7	632	0.11%
2023/05/29	2	10.55	4.5	10.56	10.55	-2.5	630	-0.39%
2023/05/26	13	10.50	13.3	10.57	10.45	-0.3	634	-0.05%
2023/05/25	18	10.76	8.7	10.68	10.65	9.4	637	1.47%
2023/05/24	42	10.80	3	10.70	10.80	39	630	6.18%
2023/05/23	6.5	10.83	2	10.70	10.65	4.5	622	0.73%
2023/05/22	0	0.00	1.4	10.49	10.60	-1.4	594	-0.23%
2023/05/19	17	10.39	1.9	10.45	10.35	15.1	569	2.64%
2023/05/18	15	10.39	3.1	10.43	10.40	11.9	567	2.10%
2023/05/17	246	10.36	1	10.26	10.40	245	570	42.96%	大買/鉅額交易
2023/05/16	36	10.24	2.2	10.27	10.20	33.8	568	5.95%
2023/05/15	8	10.16	4.7	10.17	10.20	3.3	570	0.58%
2023/05/12	22	10.24	25.9	10.24	10.10	-3.9	575	-0.68%
2023/05/11	22	10.24	25.9	10.24	10.15	-3.9	573	-0.68%
2023/05/10	7	10.30	7.3	10.36	10.25	-0.3	571	-0.06%
2023/05/09	5	10.34	4.8	10.39	10.30	0.2	570	0.03%
2023/05/08	7	10.37	6.2	10.42	10.35	0.8	570	0.14%
2023/05/05	3	10.37	4.4	10.44	10.40	-1.4	576	-0.24%
2023/05/04	6	10.38	5.5	10.44	10.35	0.5	583	0.09%
2023/05/03	12	10.41	6.2	10.46	10.35	5.8	591	0.98%
2023/05/02	8	10.36	6.6	10.45	10.40	1.4	598	0.24%
2023/04/28	9	10.41	6.6	10.48	10.35	2.4	600	0.39%
2023/04/27	2	10.30	2.1	10.44	10.45	-0.1	601	-0.02%
2023/04/26	58	10.36	5.2	10.35	10.30	52.8	605	8.71%
2023/04/25	15	10.42	7.4	10.47	10.35	7.6	602	1.26%
2023/04/24	6	10.47	6.4	10.52	10.45	-0.4	595	-0.07%
2023/04/21	11	10.50	9.6	10.61	10.45	1.4	593	0.23%
2023/04/20	14	10.68	4.3	10.75	10.65	9.7	580	1.67%
2023/04/19	23	10.76	3.4	10.79	10.80	19.6	582	3.37%
2023/04/18	1	10.85	0.9	10.90	10.80	0.1	578	0.01%
2023/04/17	0	0.00	0	10.85	10.80	0	582	0.00%
2023/04/14	5	10.80	1	10.75	10.70	4	574	0.70%
2023/04/13	1	10.75	1.2	10.80	10.70	-0.2	578	-0.04%
2023/04/12	10	10.77	2	10.74	10.75	8	573	1.39%
2023/04/11	3	10.77	0.4	10.80	10.75	2.6	571	0.46%
2023/04/10	0	0.00	0.7	10.77	10.70	-0.7	573	-0.13%
2023/04/07	3	10.63	3.5	10.69	10.70	-0.5	571	-0.09%
2023/04/06	8	10.68	6.9	10.75	10.60	1.2	569	0.20%
2023/03/31	39	10.78	0.3	10.80	10.75	38.7	568	6.81%
2023/03/30	15	10.82	0	10.85	10.75	15	568	2.64%
2023/03/29	58	10.85	0.4	10.89	10.80	57.6	572	10.06%
2023/03/28	79	10.72	0.9	10.77	10.75	78.1	574	13.59%
2023/03/27	39	10.78	1.3	10.84	10.70	37.7	571	6.59%
2023/03/24	12	10.73	0.4	10.75	10.75	11.6	573	2.03%
2023/03/23	28	10.76	3.1	10.78	10.65	24.9	571	4.37%
2023/03/22	17	10.78	38.3	10.74	10.75	-21.3	569	-3.74%
2023/03/21	9	10.71	1	10.75	10.65	8	561	1.43%
2023/03/20	1	10.70	1.1	10.80	10.70	-0.1	564	-0.01%
2023/03/17	1	10.70	2.3	10.55	10.65	-1.3	567	-0.22%
2023/03/16	24	10.65	5.6	10.63	10.55	18.4	564	3.25%
2023/03/15	16	10.87	30	10.77	10.80	-14	561	-2.50%
2023/03/14	0	0.00	1	10.90	10.90	-1	564	-0.18%
2023/03/13	1	10.95	5.8	10.96	10.95	-4.8	571	-0.83%
2023/03/10	8	11.18	10	11.19	11.15	-2	569	-0.35%
2023/03/09	2	11.45	1.5	11.54	11.40	0.5	582	0.09%
2023/03/08	24	11.52	0	0.00	11.50	24	594	4.04%
2023/03/07	10	11.09	0.6	11.15	11.05	9.4	582	1.61%
2023/03/06	37	11.08	0.4	11.11	11.05	36.6	604	6.07%
2023/03/03	9	11.07	0	11.11	11.00	9	607	1.48%
2023/03/02	2	11.05	24.4	11.01	11.00	-22.4	607	-3.69%
2023/03/01	3	11.10	21.5	11.06	11.00	-18.5	611	-3.03%
2023/02/24	17	11.09	12	11.13	11.10	5	611	0.82%
2023/02/23	9	11.08	0.3	11.15	11.10	8.7	608	1.43%
2023/02/22	6	10.96	23.8	10.90	10.95	-17.8	597	-2.98%
2023/02/21	17	11.00	15.4	10.97	11.00	1.6	603	0.27%
2023/02/20	10	10.95	13.7	10.91	11.00	-3.7	606	-0.61%
2023/02/17	2	10.88	2.9	10.89	10.90	-0.9	607	-0.15%
2023/02/16	10	10.90	0	0.00	10.85	10	618	1.62%
2023/02/15	15	10.87	1.7	10.93	10.80	13.3	624	2.13%
2023/02/14	10	10.91	0.1	10.95	10.85	9.9	626	1.58%
2023/02/13	0	0.00	7.2	10.75	10.80	-7.2	636	-1.13%
2023/02/10	2	10.83	20	10.83	10.75	-18	640	-2.81%
2023/02/09	7	10.90	2.2	10.90	10.90	4.8	647	0.75%
2023/02/08	0	0.00	2.2	10.85	10.85	-2.2	659	-0.33%
2023/02/07	0	0.00	0.3	10.85	10.85	-0.3	657	-0.05%
2023/02/06	2	10.78	2.1	10.84	10.80	-0.1	665	-0.02%
2023/02/03	7	10.84	2.3	10.84	10.80	4.7	668	0.71%
2023/02/02	6	10.85	6.4	10.79	10.85	-0.4	666	-0.06%
2023/02/01	14	10.88	0.5	10.90	10.85	13.5	660	2.04%
2023/01/31	5	10.69	0.2	10.75	10.70	4.8	654	0.73%
2023/01/30	18	10.63	0.7	11.25	10.60	17.3	653	2.65%
2023/01/16	7	10.50	0.3	10.57	10.45	6.7	654	1.02%
2023/01/13	1	10.50	1.4	10.48	10.45	-0.4	651	-0.06%
2023/01/12	0	0.00	0.6	10.59	10.45	-0.6	654	-0.09%
2023/01/11	2	10.65	0.1	10.73	10.60	1.9	659	0.29%
2023/01/10	5	10.65	0	0.00	10.65	5	663	0.75%
2023/01/09	0	0.00	0.2	10.58	10.60	-0.2	664	-0.03%
2023/01/05	0	0.00	10	10.55	10.50	-10	690	-1.45%
2023/01/04	2	10.48	0.4	10.51	10.50	1.6	685	0.23%
2023/01/03	0	0.00	16.6	10.33	10.40	-16.6	692	-2.39%
2022/12/29	1	10.30	4	10.35	10.35	-3	699	-0.43%
2022/12/28	1	10.45	35.8	10.40	10.35	-34.8	704	-4.94%
2022/12/27	0	0.00	0.2	10.50	10.45	-0.2	704	-0.03%
2022/12/26	0	0.00	6.1	10.48	10.40	-6.1	708	-0.86%
2022/12/23	1	10.35	30.3	10.38	10.45	-29.3	723	-4.05%
2022/12/22	0	0.00	10	10.33	10.45	-10	740	-1.35%
2022/12/21	2	10.25	30	10.27	10.25	-28	771	-3.63%
2022/12/20	1	10.35	12.8	10.27	10.25	-11.8	792	-1.49%
2022/12/19	2	10.30	8.3	10.31	10.25	-6.3	827	-0.76%
2022/12/16	1	10.40	29.2	10.37	10.35	-28.2	831	-3.40%
2022/12/15	0	0.00	11.2	10.45	10.45	-11.2	838	-1.33%
2022/12/14	33	10.55	7	10.41	10.40	26	846	3.07%
2022/12/13	1	10.45	0.5	10.54	10.40	0.5	849	0.06%
2022/12/12	0	0.00	0.6	10.53	10.40	-0.6	851	-0.07%
2022/12/08	0	0.00	102	10.40	10.65	-102	846	-12.05%	大賣/鉅額交易
2022/12/07	1	10.70	0.6	10.67	10.50	0.4	840	0.05%
2022/12/06	0	0.00	3.6	10.81	10.70	-3.6	836	-0.44%
2022/12/05	1	10.85	32	10.85	10.80	-31	834	-3.72%
2022/12/02	3	10.95	19.4	10.90	10.95	-16.4	832	-1.97%
2022/12/01	7	10.92	16	10.84	10.95	-9	834	-1.08%
2022/11/30	103	10.86	3	10.95	10.85	100	820	12.19%	大買/
2022/11/29	3	10.57	1.6	10.63	10.70	1.4	790	0.18%
2022/11/28	1	10.65	11.5	10.56	10.70	-10.5	781	-1.34%
2022/11/25	0	0.00	0.2	10.45	10.35	-0.2	763	-0.03%
2022/11/24	12	10.41	2.2	10.47	10.35	9.8	763	1.28%
2022/11/23	0	0.00	0	10.40	10.40	0	767	0.00%
2022/11/22	3	10.38	1	10.43	10.30	2	774	0.26%
2022/11/21	0	0.00	0.1	10.51	10.40	-0.1	782	-0.02%
2022/11/18	6	10.49	0.9	10.46	10.35	5.1	796	0.64%
2022/11/16	1	10.40	40.3	10.35	10.35	-39.3	886	-4.43%
2022/11/15	10	10.44	2	10.50	10.50	8	883	0.91%
2022/11/14	14	10.37	0	0.00	10.40	14	891	1.57%
2022/11/11	1	10.25	2.3	10.37	10.20	-1.3	887	-0.14%
2022/11/10	0	0.00	0	10.25	10.25	0	899	0.00%
2022/11/09	5	10.30	7	10.25	10.25	-2	916	-0.22%
2022/11/08	0	0.00	0.5	10.20	10.15	-0.5	934	-0.05%
2022/11/07	2	10.20	2.1	10.20	10.20	-0.1	949	-0.01%
2022/11/04	1	10.00	0.8	10.03	10.25	0.2	949	0.02%
2022/11/03	2	9.92	3.3	9.92	9.97	-1.3	955	-0.13%
2022/11/01	10	9.75	0	9.81	9.76	10	1,041	0.96%
2022/10/31	8	9.70	4.9	9.62	9.61	3.1	1,067	0.29%
2022/10/28	0	0.00	0	9.71	9.58	0	1,101	0.00%
2022/10/27	3	9.69	0	9.73	9.68	3	1,106	0.27%
2022/10/26	53	9.60	0.3	9.54	9.60	52.7	1,108	4.75%
2022/10/25	77	9.53	2.2	9.55	9.51	74.9	1,115	6.71%
2022/10/24	42	9.54	3.5	9.56	9.45	38.5	1,113	3.46%
2022/10/21	5	9.48	5.1	9.53	9.47	-0.1	1,118	-0.01%
2022/10/20	5	9.46	6.6	9.52	9.52	-1.6	1,129	-0.14%
2022/10/19	18	9.62	4.4	9.66	9.61	13.6	1,125	1.21%
2022/10/18	26	9.59	10.2	9.56	9.60	15.8	1,126	1.40%
2022/10/17	6	9.47	1.6	9.44	9.53	4.4	1,127	0.39%
2022/10/14	14	9.51	10.1	9.50	9.52	4	1,127	0.35%
2022/10/13	20	9.37	17.6	9.42	9.08	2.4	1,119	0.21%
2022/10/12	10	9.42	13.2	9.47	9.55	-3.2	1,105	-0.29%
2022/10/11	17	9.49	25.9	9.53	9.51	-8.9	1,111	-0.80%
2022/10/07	6	9.77	13.4	9.78	9.78	-7.4	1,110	-0.66%
2022/10/06	7	9.73	7.8	9.78	9.76	-0.8	1,112	-0.07%
2022/10/05	20	9.65	6.1	9.65	9.80	13.9	1,107	1.26%
2022/10/04	9	9.57	15.9	9.56	9.58	-6.9	1,116	-0.61%
2022/10/03	8	9.34	12.2	9.35	9.43	-4.2	1,118	-0.38%
2022/09/30	21	9.21	17	9.22	9.36	4	1,132	0.35%
2022/09/29	31.1	9.25	31	9.30	9.26	0.1	1,129	0.01%
2022/09/28	24	9.52	18	9.67	9.12	6	1,115	0.54%
2022/09/27	14.2	9.80	14	9.87	9.77	0.2	1,092	0.02%
2022/09/26	14	10.20	17	10.26	9.87	-3	1,096	-0.27%
2022/09/23	9	10.45	9	10.53	10.40	0	1,087	0.00%
2022/09/22	9.5	10.32	17	10.41	10.40	-7.5	1,104	-0.68%
2022/09/21	8	10.23	32.2	10.19	10.30	-24.2	1,097	-2.20%
2022/09/20	1	10.25	1	10.30	10.25	0	1,095	0.00%
2022/09/19	1	10.30	0.8	10.41	10.30	0.2	1,100	0.02%
2022/09/16	1	10.45	9.4	10.46	10.45	-8.4	1,121	-0.75%
2022/09/15	1	10.55	8	10.50	10.55	-7	1,141	-0.61%
2022/09/14	0	0.00	16.7	10.47	10.50	-16.7	1,157	-1.45%
2022/09/12	5	10.45	0.8	10.44	10.55	4.2	1,209	0.35%
2022/09/08	2	10.28	2.5	10.33	10.30	-0.5	1,220	-0.04%
2022/09/07	3	10.22	53.7	10.16	10.20	-50.7	1,231	-4.11%
2022/09/06	0	0.00	2.7	10.24	10.30	-2.7	1,241	-0.22%
2022/09/05	1	10.50	1.1	10.50	10.45	-0.1	1,269	-0.01%
2022/09/02	1	10.65	12.6	10.62	10.60	-11.6	1,275	-0.91%
2022/09/01	1	10.70	34.6	10.73	10.70	-33.6	1,279	-2.63%
2022/08/31	8	10.89	1	10.85	10.85	7	1,292	0.54%
2022/08/30	2	10.90	3	10.85	10.85	-1	1,290	-0.08%
2022/08/29	0	0.00	8	10.74	10.75	-8	1,284	-0.62%
2022/08/26	0	0.00	0.4	11.10	11.05	-0.4	1,275	-0.03%
2022/08/25	1	11.00	0.6	11.03	11.00	0.4	1,269	0.03%
2022/08/24	0	0.00	0.8	11.27	11.00	-0.8	1,261	-0.06%
2022/08/23	2	10.85	2	10.88	10.95	0	1,169	0.00%
2022/08/19	2	10.90	2.5	10.89	10.95	-0.5	1,169	-0.04%
2022/08/18	0	0.00	11.5	10.73	10.80	-11.5	1,156	-1.00%
2022/08/17	6	10.99	0.5	10.95	10.80	5.5	1,152	0.47%
2022/08/16	2	10.80	3.7	10.82	10.80	-1.7	1,140	-0.15%
2022/08/15	4	10.65	1	10.75	10.80	3	1,134	0.26%
2022/08/12	0	0.00	0.2	10.60	10.60	-0.2	1,106	-0.01%
2022/08/10	2	10.15	7.6	10.12	10.15	-5.6	1,092	-0.51%
2022/08/09	1	10.30	2.5	10.31	10.30	-1.5	1,085	-0.14%
2022/08/08	0	11.30	0.1	11.30	11.30	-0.1	1,038	-0.01%
2022/08/05	10	11.25	0	11.35	11.20	10	1,013	0.98%
2022/08/04	7	10.95	7.8	10.99	10.90	-0.8	1,003	-0.08%
2022/08/03	1	11.25	4.2	11.24	11.25	-3.2	983	-0.32%
2022/08/02	1	11.20	4.2	11.22	11.20	-3.2	1,001	-0.32%
2022/08/01	0	11.25	0	11.70	11.35	0	1,055	0.00%
2022/07/29	0	0.00	0.2	11.20	11.20	-0.2	1,050	-0.02%
2022/07/28	1	11.20	1.2	11.17	11.10	-0.2	1,057	-0.02%
2022/07/27	6	11.15	11.7	11.22	11.20	-5.7	1,057	-0.54%
2022/07/26	2	11.55	1.4	11.66	11.50	0.6	1,056	0.06%
2022/07/25	0	0.00	4	11.55	11.60	-4	1,072	-0.37%
2022/07/22	36	11.48	5	11.41	11.50	31	1,075	2.88%
2022/07/21	10	11.40	0	0.00	11.45	10	1,109	0.90%
2022/07/20	0	0.00	6	11.40	11.35	-6	1,131	-0.53%
2022/07/15	0	0.00	2.3	11.12	11.15	-2.3	1,227	-0.18%
2022/07/14	1	11.30	0	0.00	11.30	1	1,242	0.08%
2022/07/13	47	11.25	2	11.20	11.25	45	1,253	3.59%
2022/07/12	1	10.75	4.3	10.88	10.80	-3.3	1,274	-0.26%
2022/07/11	3	11.20	9	11.26	11.20	-6	1,290	-0.47%
2022/07/07	8	11.11	0	11.25	11.10	8	1,397	0.57%
2022/07/06	4	11.20	0.6	11.05	10.90	3.4	1,455	0.23%
2022/07/05	17	11.28	3	11.23	11.40	14	1,553	0.90%
2022/07/04	35	11.01	7	11.14	11.10	28	1,610	1.74%
2022/07/01	36	11.00	0.6	10.95	10.65	35.4	1,643	2.15%
2022/06/30	11	11.21	1.7	11.34	11.25	9.3	1,660	0.56%
2022/06/29	0	0.00	3	11.75	11.70	-3	1,657	-0.18%
2022/06/28	0	0.00	0	11.90	11.95	0	1,690	0.00%
2022/06/27	20	11.91	0	0.00	12.00	20	1,768	1.13%
2022/06/24	129	11.84	3	11.90	11.70	126	1,788	7.05%	大買/鉅額交易
2022/06/23	50	11.42	0	0.00	11.20	50	1,792	2.79%
2022/06/22	26	11.36	1.3	11.51	11.30	24.7	1,821	1.36%
2022/06/21	27	11.71	0.1	11.96	11.90	26.9	1,852	1.45%
2022/06/20	11	11.62	11.7	11.69	11.25	-0.7	1,865	-0.04%
2022/06/17	1	12.15	0.9	12.17	12.10	0.1	1,859	0.01%
2022/06/16	2	12.35	1.3	12.46	12.20	0.7	1,887	0.03%
2022/06/15	7	12.56	12.9	12.56	12.60	-5.9	1,925	-0.30%
2022/06/14	5	12.67	3.6	12.64	12.50	1.4	1,970	0.07%
2022/06/13	5	12.81	7.4	12.75	12.85	-2.4	1,968	-0.12%
2022/06/10	10	13.13	6.4	13.12	13.10	3.6	1,982	0.18%
2022/06/09	2	13.33	2.2	13.38	13.20	-0.2	2,011	-0.01%
2022/06/08	23	13.50	1.1	13.46	13.45	21.9	2,010	1.09%
2022/06/07	0	0.00	0	13.55	13.45	0	2,034	0.00%
2022/06/06	5	13.80	0.3	13.68	13.55	4.7	2,100	0.22%
2022/06/02	2	13.60	3.2	13.65	13.75	-1.2	2,147	-0.06%
2022/06/01	0	13.65	0	0.00	13.60	0	2,171	0.00%
2022/05/31	0	13.35	4	13.50	13.50	-4	2,181	-0.18%
2022/05/30	10	13.45	1.1	13.41	13.45	8.9	2,190	0.41%
2022/05/27	12	13.36	3.3	13.28	13.30	8.7	2,199	0.39%
2022/05/26	4	13.36	2.4	13.30	13.20	1.6	2,220	0.07%
2022/05/25	45	13.31	3.1	13.29	13.35	41.9	2,234	1.88%
2022/05/24	0	0.00	0.3	13.39	13.35	-0.3	2,278	-0.01%
2022/05/23	10	13.36	0.8	13.46	13.45	9.2	2,278	0.40%
2022/05/20	0	0.00	0	13.30	13.25	0	2,297	0.00%
2022/05/19	2	13.00	0.1	13.27	13.15	1.9	2,337	0.08%
2022/05/18	3	13.23	0.7	13.37	13.30	2.3	2,345	0.10%
2022/05/17	27	13.14	0.4	13.90	13.05	26.6	2,390	1.11%
2022/05/16	13	13.07	0	13.10	13.00	13	2,393	0.54%
2022/05/13	11	12.86	56	12.83	12.95	-45	2,408	-1.87%
2022/05/12	2	12.70	22.9	12.70	12.50	-20.9	2,426	-0.86%
2022/05/11	0	0.00	15.2	12.89	12.90	-15.2	2,431	-0.63%
2022/05/10	9	12.71	19.1	12.80	12.75	-10.1	2,440	-0.41%
2022/05/09	8.2	13.00	21.3	13.08	12.80	-13.1	2,440	-0.54%
2022/05/06	10	13.75	32.3	13.80	13.80	-22.3	2,425	-0.92%
2022/05/04	2	14.00	0.3	14.02	13.95	1.7	2,520	0.07%
2022/05/03	2	13.85	2.4	13.85	13.85	-0.4	2,540	-0.02%
2022/04/29	4	14.18	4.8	14.22	14.00	-0.8	2,566	-0.03%
2022/04/28	0	0.00	3.1	13.90	13.95	-3.1	2,569	-0.12%
2022/04/27	6.3	13.90	20.2	13.88	13.90	-13.9	2,571	-0.54%
2022/04/26	3	14.38	5.6	14.53	14.50	-2.6	2,545	-0.10%
2022/04/25	6	14.71	7.8	14.72	14.45	-1.8	2,546	-0.07%
2022/04/22	3	15.22	12.8	15.25	15.15	-9.8	2,496	-0.39%
2022/04/21	0	15.30	4.2	15.35	15.35	-4.2	2,509	-0.17%
2022/04/20	0	0.00	0.3	15.28	15.25	-0.3	2,520	-0.01%
2022/04/19	0	0.00	0.2	15.30	15.25	-0.2	2,551	-0.01%
2022/04/18	2	15.23	3.7	15.36	15.20	-1.7	2,572	-0.07%
2022/04/15	12	15.46	5.4	15.52	15.35	6.6	2,562	0.26%
2022/04/14	8	15.57	10.2	15.67	15.50	-2.1	2,566	-0.08%
2022/04/13	34	15.82	12.2	15.77	15.75	21.8	2,565	0.85%
2022/04/12	2	16.10	0.6	16.09	15.95	1.4	2,529	0.06%
2022/04/11	23	16.60	3	17.02	16.40	20	2,489	0.80%
2022/04/08	0	0.00	35	17.15	17.20	-35	2,406	-1.45%
2022/04/07	3.2	16.70	0	0.00	16.60	3.2	2,357	0.13%
2022/04/06	10	17.30	2	17.25	17.20	8	2,321	0.34%
2022/04/01	1.3	17.08	0	17.05	17.05	1.2	2,318	0.05%
2022/03/31	0	0.00	1	17.10	17.10	-1	2,331	-0.04%
2022/03/30	36.1	17.08	3	17.03	17.10	33.1	2,319	1.42%
2022/03/29	3.1	16.75	5	16.78	16.75	-1.9	2,261	-0.08%
2022/03/28	0	0.00	68	16.65	16.65	-68	2,270	-3.00%
2022/03/25	10.1	16.80	57	16.75	16.75	-46.9	2,273	-2.06%
2022/03/24	100	16.58	0	0.00	16.65	100	2,283	4.38%
2022/03/23	42	16.50	1	16.50	16.60	41	2,557	1.60%
2022/03/22	2	16.45	0	0.00	16.40	2	2,575	0.08%
2022/03/21	0	16.40	1	16.30	16.40	-1	2,573	-0.04%
2022/03/18	0	0.00	1	16.30	16.25	-1	2,592	-0.04%
2022/03/17	0	0.00	0	16.08	16.05	0	2,577	0.00%
2022/03/16	0	0.00	5	15.80	15.70	-5	2,557	-0.20%
2022/03/15	1	15.55	5.1	15.59	15.60	-4.1	2,648	-0.15%
2022/03/14	13	15.53	15.1	15.56	15.60	-2.1	2,687	-0.08%
2022/03/11	0	0.00	3	15.53	15.55	-3	2,694	-0.11%
2022/03/10	0	0.00	0	15.85	15.60	0	2,745	0.00%
2022/03/09	2	15.67	25	15.63	15.75	-23	2,955	-0.78%
2022/03/08	0.3	15.10	5.5	15.18	15.15	-5.2	2,935	-0.18%
2022/03/07	1	15.40	19.1	15.52	15.40	-18.1	2,922	-0.62%
2022/03/04	0	0.00	10	15.81	15.80	-10	2,942	-0.34%
2022/03/02	25.1	15.81	7	15.70	15.85	18.1	3,059	0.59%
2022/03/01	5	15.46	1	15.75	15.70	4	3,086	0.13%
2022/02/25	1	15.35	2.6	15.36	15.35	-1.6	3,113	-0.05%
2022/02/24	8	15.48	17.7	15.74	15.40	-9.7	3,137	-0.31%
2022/02/23	7	16.00	1	15.95	15.95	6	3,132	0.19%
2022/02/22	0	0.00	14	16.08	15.95	-14	3,209	-0.44%
2022/02/21	7	16.20	7	16.30	16.25	0	3,218	0.00%
2022/02/17	0	0.00	0.1	16.10	15.95	-0.1	3,298	0.00%
2022/02/16	1	16.00	0.3	16.11	15.95	0.7	3,306	0.02%
2022/02/15	15	15.95	1	16.10	15.90	14	3,356	0.42%
2022/02/10	0	0.00	4	16.05	16.05	-4	3,870	-0.10%
2022/02/09	25	16.15	4	16.14	16.15	21	4,058	0.52%
2022/02/08	7	16.09	1	15.75	16.15	6	4,103	0.15%
2022/02/07	8	15.95	12	15.49	15.90	-4	4,171	-0.10%
2022/01/26	0	0.00	11.4	14.98	15.00	-11.4	4,266	-0.27%
2022/01/25	1	15.00	35.4	15.05	14.95	-34.4	4,352	-0.79%
2022/01/24	7	15.16	2.1	15.18	15.15	4.9	4,387	0.11%
2022/01/21	2	15.40	10.1	15.59	15.40	-8.1	4,416	-0.18%
2022/01/20	0	0.00	1.1	15.56	15.60	-1.1	4,460	-0.02%
2022/01/19	5	15.50	24.2	15.43	15.50	-19.2	4,516	-0.43%
2022/01/18	0	0.00	0	15.65	15.50	0	4,605	0.00%
2022/01/17	1	15.20	10	15.34	15.45	-9	4,675	-0.19%
2022/01/14	2	15.23	7.9	15.25	15.30	-5.9	4,766	-0.12%
2022/01/13	3	15.57	7.8	15.54	15.60	-4.8	4,833	-0.10%
2022/01/12	8	15.53	8	15.53	15.40	0	4,948	0.00%
2022/01/11	1	15.75	2.6	15.82	15.70	-1.6	5,288	-0.03%
2022/01/07	4	15.80	0.5	15.92	15.85	3.5	5,589	0.06%
2022/01/06	10	16.04	3.9	15.99	15.95	6.1	5,624	0.11%
2022/01/05	14	16.23	2.9	16.33	16.10	11.1	5,665	0.20%
2022/01/04	33	16.30	28.5	16.16	16.30	4.5	5,769	0.08%
2022/01/03	29	16.35	29.3	16.35	16.35	-0.3	5,878	0.00%
2021/12/30	10	16.45	5	16.45	16.45	5	6,055	0.08%
2021/12/29	14	16.52	10	16.50	16.55	4	6,566	0.06%
2021/12/28	21	16.40	20.1	16.41	16.40	0.9	6,865	0.01%
2021/12/27	71	16.59	21	16.55	16.55	50	7,447	0.67%
2021/12/24	1	16.45	5.3	16.46	16.50	-4.3	8,303	-0.05%
2021/12/23	26	16.50	33.3	16.50	16.50	-7.3	9,207	-0.08%
2021/12/22	50	16.59	49.2	16.72	16.60	0.8	9,607	0.01%
2021/12/21	7	16.72	13	16.52	16.80	-6	10,623	-0.06%
2021/12/20	65	16.56	70	16.56	16.55	-5	10,759	-0.05%
2021/12/17	29	17.05	13.9	17.01	16.80	15.1	10,748	0.14%
2021/12/16	1	16.65	25.6	16.74	16.60	-24.6	10,478	-0.24%
2021/12/15	0	0.00	38	16.69	16.75	-38	10,516	-0.36%
2021/12/14	11	16.51	53.7	16.67	16.50	-42.7	10,534	-0.41%
2021/12/13	28	16.80	1	16.80	16.75	27	10,492	0.26%
2021/12/10	9	16.79	6	16.75	16.75	3	10,482	0.03%
2021/12/09	2	16.98	6.3	17.03	16.90	-4.3	10,535	-0.04%
2021/12/08	5	16.80	0	0.00	16.70	5	10,463	0.05%
2021/12/07	6	16.83	44	16.79	16.90	-38	10,429	-0.36%
2021/12/06	0	0.00	26	16.78	16.85	-26	10,412	-0.25%
2021/12/03	24	16.82	40.2	16.79	16.90	-16.2	10,387	-0.16%
2021/12/02	10	16.09	34	16.05	16.10	-24	10,202	-0.24%
2021/12/01	25	16.20	13.6	16.13	16.15	11.4	10,232	0.11%
2021/11/30	1	16.00	11	16.08	16.10	-10	10,289	-0.10%
2021/11/29	9	15.64	6.9	15.70	15.60	2.1	10,430	0.02%
2021/11/26	10	16.27	10	16.43	16.10	0	10,409	0.00%
2021/11/25	6	16.60	14	16.70	16.60	-8	10,419	-0.08%
2021/11/24	20	16.57	61	16.49	16.60	-41	10,420	-0.39%
2021/11/23	26	16.42	20.7	16.43	16.30	5.3	10,418	0.05%
2021/11/22	39	16.52	60	16.55	16.40	-21	10,428	-0.20%
2021/11/19	32	16.59	43.8	16.54	16.40	-11.8	10,482	-0.11%
2021/11/18	19	16.66	26.2	16.63	16.65	-7.2	10,467	-0.07%
2021/11/17	26	16.67	31.7	16.67	16.60	-5.7	10,541	-0.05%
2021/11/16	37	16.81	36.4	16.79	16.70	0.6	10,572	0.01%
2021/11/15	46	16.89	35.1	16.88	16.90	10.9	10,626	0.10%
2021/11/12	31	17.02	16.2	17.03	16.95	14.8	10,747	0.14%
2021/11/11	13	17.10	17.1	17.17	17.05	-4.1	10,836	-0.04%
2021/11/10	63	17.31	60.5	17.35	17.20	2.5	10,969	0.02%
2021/11/09	36	17.01	33.4	16.98	16.90	2.6	10,689	0.02%
2021/11/08	66	17.05	64	16.99	17.00	2	10,649	0.02%
2021/11/05	20.2	17.64	21	17.36	17.65	-0.8	10,570	-0.01%
2021/11/04	70	17.64	49.7	17.60	17.40	20.3	10,622	0.19%
2021/11/03	22	17.69	45.3	17.48	17.65	-23.3	10,856	-0.21%
2021/11/02	41	17.23	30.4	17.32	17.15	10.6	11,142	0.10%
2021/11/01	81	17.12	71.1	17.07	17.10	9.9	11,155	0.09%
2021/10/29	60	17.10	61	17.15	17.10	-1	11,217	-0.01%
2021/10/28	23	17.11	165	17.21	17.30	-142	11,205	-1.27%	大賣/鉅額交易
2021/10/27	214	17.16	511	17.01	17.05	-297	11,259	-2.64%	大買/大賣/鉅額交易
2021/10/26	297	17.11	361.9	17.26	17.05	-64.9	11,310	-0.57%	大買/大賣/
2021/10/25	110	17.59	214	17.56	17.40	-104	11,401	-0.91%	大買/大賣/鉅額交易
2021/10/22	447	17.47	437.3	17.49	17.40	9.7	11,495	0.08%	大買/大賣/
2021/10/21	346	17.90	346.4	18.00	17.80	-0.4	11,547	0.00%	大買/大賣/
2021/10/20	353	17.95	347.7	17.98	18.00	5.3	11,620	0.05%	大買/大賣/
2021/10/19	292	18.11	348.4	18.11	18.05	-56.4	11,855	-0.48%	大買/大賣/
2021/10/18	163	17.76	272	17.69	18.40	-109	11,592	-0.94%	大買/大賣/鉅額交易
2021/10/15	13	17.02	20.1	17.17	16.95	-7.1	11,483	-0.06%
2021/10/14	8	16.95	4	16.79	16.90	4	11,567	0.03%
2021/10/13	26	16.95	34.9	17.08	16.90	-8.9	11,659	-0.08%
2021/10/12	85	17.47	47.2	17.74	17.40	37.8	11,702	0.32%
2021/10/08	150	18.09	239.2	18.10	18.15	-89.2	11,723	-0.76%	大買/大賣/
2021/10/07	110	18.25	94.1	18.01	18.20	15.9	11,892	0.13%	大買/
2021/10/06	593	17.95	551.5	18.13	18.00	41.5	12,221	0.34%	大買/大賣/
2021/10/05	491.9	17.44	360.4	16.92	17.95	131.5	11,997	1.10%	大買/大賣/鉅額交易
2021/10/04	238	18.73	4,023	17.83	17.70	-3,785	12,100	-31.28%	大買/大賣/鉅額交易
2021/10/01	225	20.53	263.3	20.70	19.65	-38.3	11,568	-0.33%	大買/大賣/
2021/09/30	5,669.1	21.29	2,034	21.16	21.35	3,635.1	10,772	33.74%	大買/大賣/鉅額交易
2021/09/29	185	19.62	131.4	19.00	19.45	53.7	9,897	0.54%	大買/大賣/
2021/09/28	261.6	19.60	299.7	19.72	19.40	-38.1	9,502	-0.40%	大買/大賣/
2021/09/27	2	18.15	21.6	18.24	18.75	-19.6	8,503	-0.23%
2021/09/24	1	17.50	1.8	17.53	17.50	-0.8	8,397	-0.01%
2021/09/23	2	17.25	4	17.39	17.35	-2	8,444	-0.02%
2021/09/22	8	17.59	7.4	17.54	17.40	0.6	8,471	0.01%
2021/09/17	3	18.40	0	18.45	18.30	3	8,552	0.04%
2021/09/16	1	18.75	0	0.00	18.55	1	8,607	0.01%
2021/09/15	2	18.45	2	18.80	18.85	0	9,022	0.00%
2021/09/14	15	18.62	12.3	18.63	18.60	2.7	9,374	0.03%
2021/09/13	8.5	18.91	23	19.03	19.20	-14.5	9,851	-0.15%
2021/09/10	1.9	18.63	9	18.71	18.70	-7.1	11,115	-0.06%
2021/09/09	0	18.30	4	18.43	18.45	-4	11,323	-0.04%
2021/09/08	11	18.44	15.5	18.46	18.10	-4.5	11,584	-0.04%
2021/09/07	2	18.45	5	18.77	18.45	-3	11,740	-0.03%
2021/09/06	41	18.47	37.5	19.04	18.40	3.5	11,836	0.03%
2021/09/03	8	19.11	10	19.20	19.20	-2	11,964	-0.02%
2021/09/02	114.5	18.77	101.9	18.68	18.60	12.6	12,175	0.10%	大買/大賣/
2021/09/01	78	19.93	76.1	20.04	19.95	1.9	12,163	0.02%
2021/08/31	1	20.00	5	20.13	20.20	-4	12,314	-0.03%
2021/08/30	2.2	19.86	2	20.20	19.90	0.2	12,535	0.00%
2021/08/27	0	19.70	5	19.86	19.90	-5	13,383	-0.04%
2021/08/26	6	19.68	6	19.85	19.70	0	15,401	0.00%
2021/08/25	11	19.72	9	19.85	19.80	2	16,491	0.01%
2021/08/24	0	0.00	38	19.26	19.25	-38	17,469	-0.22%
2021/08/23	47	19.32	37	19.41	19.55	10	18,596	0.05%
2021/08/20	11	18.67	28	18.88	18.90	-17	20,166	-0.08%
2021/08/19	17	18.64	40.3	18.95	18.50	-23.3	21,879	-0.11%
2021/08/18	17.9	18.36	17.1	18.22	19.25	0.8	25,250	0.00%
2021/08/17	7	18.65	37.9	18.63	18.40	-30.9	28,626	-0.11%
2021/08/16	12.1	19.09	14.5	19.03	19.45	-2.5	30,071	-0.01%
2021/08/13	47	19.68	16.9	19.90	19.50	30.1	33,128	0.09%
2021/08/12	6	19.70	30.3	19.45	19.60	-24.3	34,806	-0.07%
2021/08/11	4	19.54	0.7	19.88	19.50	3.3	35,695	0.01%
2021/08/10	4	20.44	5.6	20.47	20.25	-1.6	37,472	0.00%
2021/08/09	13	20.85	18	20.94	20.60	-5	38,180	-0.01%
2021/08/06	316.3	22.65	19.4	22.13	21.95	296.9	39,396	0.75%	大買/鉅額交易
2021/08/05	73	21.44	21	21.60	21.45	52	40,500	0.13%
2021/08/04	52.4	21.14	32.3	21.27	21.10	20.1	43,753	0.05%
2021/08/03	55.3	21.42	32	21.24	21.15	23.3	44,498	0.05%
2021/08/02	40.2	21.44	40.1	21.36	21.65	0.1	45,027	0.00%
2021/07/30	96	21.25	65	21.57	21.10	31	46,282	0.07%
2021/07/29	165.2	21.42	173	21.42	21.75	-7.8	47,165	-0.02%	大買/大賣/
2021/07/28	43.5	20.72	42.1	20.84	20.80	1.4	47,550	0.00%
2021/07/27	17.6	20.55	17.6	20.34	20.25	0	48,011	0.00%
2021/07/26	80	21.16	94.8	21.16	21.15	-14.8	48,466	-0.03%
2021/07/23	111.9	21.65	128.9	21.52	21.65	-17	48,730	-0.03%	大買/大賣/
2021/07/22	20.4	20.27	29	20.51	20.05	-8.6	48,592	-0.02%
2021/07/21	31.8	20.29	81.4	20.64	20.00	-49.6	48,682	-0.10%
2021/07/20	60	21.08	65.6	21.07	21.00	-5.6	48,769	-0.01%
2021/07/19	58.2	21.84	93	21.47	21.80	-34.8	49,002	-0.07%
2021/07/16	154	21.53	125.9	21.57	21.40	28.1	49,333	0.06%	大買/大賣/
2021/07/15	96.1	21.67	81.4	21.61	22.10	14.8	49,513	0.03%
2021/07/14	230.6	21.17	214.6	20.59	21.20	16	49,671	0.03%	大買/大賣/
2021/07/13	400	21.59	399.3	21.90	20.90	0.7	49,786	0.00%	大買/大賣/
2021/07/12	487	23.27	514.7	23.37	23.05	-27.7	49,635	-0.06%	大買/大賣/
2021/07/09	788.5	24.46	381	24.28	23.80	407.5	49,983	0.82%	大買/大賣/鉅額交易
2021/07/08	15	25.07	14	25.25	25.30	1	49,925	0.00%
2021/07/07	8	24.54	19	24.61	24.60	-11	50,603	-0.02%
2021/07/06	0	0.00	4	23.83	24.25	-4	51,005	-0.01%
2021/07/05	3	23.25	1	23.30	23.40	2	51,616	0.00%
2021/07/02	5	23.55	5	24.11	23.60	0	52,722	0.00%
2021/07/01	11	24.20	2	24.35	23.50	9	53,157	0.02%
2021/06/30	0	0.00	3	23.60	23.90	-3	53,339	-0.01%
2021/06/28	0	0.00	7	23.51	23.35	-7	53,317	-0.01%
2021/06/25	7	24.59	0	0.00	24.45	7	53,263	0.01%
2021/06/24	14	24.66	68	24.66	24.55	-54	53,333	-0.10%
2021/06/23	58	24.92	40	25.02	24.30	18	53,378	0.03%
2021/06/22	86	25.55	51.2	25.26	24.95	34.8	53,081	0.07%
2021/06/21	198	26.36	180	26.23	24.70	18	52,624	0.03%	大買/大賣/
2021/06/18	13.5	26.13	7	26.24	26.40	6.5	51,434	0.01%
2021/06/17	4	25.48	1,001	24.48	26.00	-997	51,352	-1.94%	大賣/鉅額交易
2021/06/16	10.2	26.07	11	26.02	25.80	-0.8	51,119	0.00%
2021/06/15	5	25.55	136	25.33	25.80	-131	51,074	-0.26%	大賣/鉅額交易
2021/06/11	10	25.00	13	24.96	25.00	-3	51,030	-0.01%
2021/06/09	116	25.54	6	25.26	24.80	110	50,805	0.22%	大買/鉅額交易
2021/06/08	213	25.59	16	25.37	25.30	197	51,007	0.39%	大買/鉅額交易
2021/06/07	45	26.35	6	26.52	25.75	39	51,325	0.08%
2021/06/04	125	28.38	111	28.43	26.45	14	51,054	0.03%	大買/大賣/
2021/06/03	517	27.88	402	27.88	28.30	115	50,181	0.23%	大買/大賣/鉅額交易
2021/06/02	132	26.01	141	26.16	25.75	-9	48,157	-0.02%	大買/大賣/
2021/06/01	676	25.35	93	25.42	26.25	583	47,028	1.24%	大買/鉅額交易
2021/05/31	106	26.29	87	26.07	25.10	19	45,979	0.04%	大買/
2021/05/28	409	26.82	217	26.78	26.50	192	44,815	0.43%	大買/大賣/鉅額交易
2021/05/27	372	26.79	351.6	26.62	25.90	20.5	43,186	0.05%	大買/大賣/
2021/05/26	558.1	26.60	534	26.22	26.15	24.1	41,423	0.06%	大買/大賣/
2021/05/25	825	27.24	1,642.4	26.77	24.60	-817.4	37,974	-2.15%	大買/大賣/鉅額交易
2021/05/24	607.3	25.15	299.1	24.52	26.10	308.2	34,465	0.89%	大買/大賣/鉅額交易
2021/05/21	1,084	22.76	2,766	22.46	23.75	-1,682	32,924	-5.11%	大買/大賣/鉅額交易
2021/05/20	2,297	21.41	324	20.76	21.60	1,973	29,728	6.64%	大買/大賣/鉅額交易
2021/05/19	62	19.53	49	19.58	19.65	13	28,016	0.05%
2021/05/18	110	19.26	129	19.37	19.90	-19	27,084	-0.07%	大買/大賣/
2021/05/17	176	19.72	1,180	19.07	18.95	-1,004	25,228	-3.98%	大買/大賣/鉅額交易
2021/05/14	7,037	21.05	5,545	21.03	21.05	1,492	24,418	6.11%	大買/大賣/鉅額交易
2021/05/13	425	21.08	511	20.76	19.15	-86	22,869	-0.38%	大買/大賣/
2021/05/12	1,008.2	24.05	904.3	23.73	21.05	103.9	21,310	0.49%	大買/大賣/鉅額交易
2021/05/11	144	22.13	4,087	22.22	22.55	-3,943	17,943	-21.98%	大買/大賣/鉅額交易
2021/05/10	4,040	20.50	26	19.89	20.50	4,014	17,086	23.49%	大買/鉅額交易
2021/05/07	442	19.38	431	19.70	18.65	11	16,535	0.07%	大買/大賣/
2021/05/06	131	17.70	181	17.81	18.80	-50	15,177	-0.33%	大買/大賣/
2021/05/05	383	17.44	377	17.43	17.10	6	14,183	0.04%	大買/大賣/
2021/05/04	218	16.30	216	16.40	15.95	2	13,621	0.01%	大買/大賣/
2021/05/03	100	17.64	77	17.87	17.35	23	13,001	0.18%
2021/04/29	69.5	17.74	71	18.06	17.20	-1.5	12,410	-0.01%
2021/04/28	40	17.50	69	17.38	17.50	-29	12,004	-0.24%
2021/04/27	179	17.12	23	17.17	17.10	156	11,810	1.32%	大買/鉅額交易
2021/04/26	46	17.09	17	17.47	16.95	29	11,618	0.25%
2021/04/23	48.5	17.45	18	17.50	17.35	30.5	11,390	0.27%
2021/04/22	157	17.53	16	17.80	16.90	141	11,094	1.27%	大買/鉅額交易
2021/04/21	18	17.38	30	17.53	17.25	-12	10,639	-0.11%
2021/04/20	13	16.89	6	17.02	17.00	7	10,368	0.07%
2021/04/19	80	17.11	51.1	16.91	17.25	28.9	10,127	0.29%
2021/04/16	68	16.70	102	16.61	17.00	-34	9,757	-0.35%	大賣/
2021/04/15	61	16.34	28	16.68	16.75	33	9,456	0.35%
2021/04/14	88	15.11	60	15.38	15.50	28	8,856	0.32%
2021/04/13	128	16.29	132	16.45	15.60	-4	8,704	-0.05%	大買/大賣/
2021/04/12	170	15.81	175	15.31	16.05	-5	8,129	-0.06%	大買/大賣/
2021/04/09	108	14.91	87	14.94	15.05	21	7,772	0.27%	大買/
2021/04/08	172	14.47	544	14.15	14.40	-372	7,291	-5.10%	大買/大賣/鉅額交易
2021/04/07	519	13.52	149	13.24	13.65	370	6,385	5.79%	大買/大賣/鉅額交易
2021/04/06	30	12.20	29	12.26	12.45	1	6,241	0.02%
2021/04/01	6	11.90	9	11.93	11.75	-3	6,459	-0.05%
2021/03/31	12	11.80	0	0.00	11.80	12	7,505	0.16%
2021/03/29	40	12.17	40	12.20	12.00	0	7,653	0.00%
2021/03/26	37	12.60	92	12.50	12.25	-55	7,686	-0.72%
2021/03/25	1	12.10	9	12.04	12.05	-8	7,244	-0.11%
2021/03/24	15	12.03	9	11.93	11.95	6	7,180	0.08%
2021/03/23	77	12.21	50	12.04	11.80	27	7,095	0.38%
2021/03/22	0	0.00	7	11.57	11.95	-7	6,986	-0.10%
2021/03/19	0	0.00	6	11.75	11.75	-6	6,918	-0.09%
2021/03/18	56	11.95	56	11.94	11.95	0	6,977	0.00%
2021/03/17	0	0.00	12	11.69	11.85	-12	6,928	-0.17%
2021/03/16	1	11.50	1	11.70	11.50	0	6,873	0.00%
2021/03/15	101	11.84	93	11.89	11.85	8	6,818	0.12%	大買/
2021/03/12	76	11.66	71	11.49	11.90	5	6,653	0.08%
2021/03/11	1,932	11.56	2,026	11.47	11.20	-94	6,304	-1.49%	大買/大賣/
2021/03/10	0	0.00	7	10.50	10.55	-7	5,797	-0.12%
2021/03/09	0	0.00	2	10.80	10.55	-2	5,790	-0.03%
2021/03/08	0	10.45	17	10.64	10.70	-17	5,798	-0.29%
2021/03/05	2	10.55	0	0.00	10.60	2	5,781	0.03%
2021/03/04	0	10.30	25	10.67	10.70	-25	5,801	-0.43%
2021/03/03	7	10.73	1	10.65	10.65	6	5,811	0.10%
2021/03/02	8	11.07	10	11.13	10.60	-2	5,793	-0.03%
2021/02/26	1	10.75	77	10.65	10.75	-76	5,776	-1.32%
2021/02/25	0	0.00	9	10.67	10.65	-9	5,746	-0.16%
2021/02/24	16	10.45	16	10.50	10.35	0	5,724	0.00%
2021/02/23	20	10.60	0	0.00	10.75	20	5,686	0.35%
2021/02/22	3	10.85	4	10.66	10.60	-1	5,650	-0.02%
2021/02/18	2	9.95	2	9.98	10.10	0	5,622	0.00%
2021/02/17	2	9.19	2	9.22	9.59	0	5,709	0.00%
2021/02/01	2	8.90	2	8.90	8.90	0	5,721	0.00%
2021/01/29	4	8.85	4	8.88	8.87	0	5,712	0.00%
2021/01/28	3	9.03	3	9.06	9.06	0	5,682	0.00%
2021/01/27	0	9.03	0	0.00	9.16	0	5,671	0.00%
2021/01/26	0	0.00	0	9.29	9.13	0	5,666	0.00%
2021/01/25	2	9.29	2	9.32	9.35	0	5,665	0.00%
2021/01/21	1	9.29	0	0.00	9.04	1	5,611	0.02%
2021/01/20	3	9.26	5	9.26	9.20	-2	5,581	-0.04%
2021/01/19	40	9.55	40	9.41	9.59	0	5,537	0.00%
2021/01/18	6	9.15	6	9.18	9.41	0	5,509	0.00%
2021/01/15	10	9.47	10	9.51	9.38	0	5,463	0.00%
2021/01/14	0	0.00	2	9.93	9.86	-2	5,400	-0.04%
2021/01/13	44	10.04	48.2	10.18	10.05	-4.2	5,375	-0.08%
2021/01/12	2	9.94	7	9.90	9.94	-5	5,339	-0.09%
2021/01/11	4	10.00	0.1	10.30	10.00	3.9	5,274	0.07%
2021/01/08	20	10.20	5	10.10	10.20	15	5,250	0.29%
2021/01/07	16	10.41	9	10.36	10.30	7	5,234	0.13%
2021/01/06	26	10.61	39	10.64	10.30	-13	5,186	-0.25%
2021/01/05	16	11.46	12	11.47	11.20	4	4,979	0.08%
2021/01/04	17	11.17	0	0.00	11.35	17	4,786	0.36%
2020/12/31	25	11.29	69	11.31	11.20	-44	4,665	-0.94%
2020/12/30	19	11.88	15	11.81	11.50	4	4,481	0.09%
2020/12/29	141	11.85	135	12.21	11.75	6	4,261	0.14%	大買/大賣/
2020/12/28	168	12.05	123.6	12.03	12.10	44.4	3,928	1.13%	大買/大賣/
2020/12/25	326	11.84	3,044	11.63	12.10	-2,718	3,467	-78.37%	大買/大賣/鉅額交易
2020/12/24	2,777	11.00	4	11.00	11.00	2,773	2,367	117.13%	大買/鉅額交易
2020/12/23	4	9.96	3	9.92	10.00	1	2,091	0.05%
2020/12/22	48	10.17	48.2	9.95	9.70	-0.2	2,058	-0.01%
2020/12/21	0	0.00	3	9.74	9.89	-3	1,894	-0.16%
2020/12/17	18	9.55	0	0.00	9.65	18	1,875	0.96%
2020/12/15	26	9.67	26.3	10.04	9.61	-0.3	1,887	-0.02%
2020/12/14	2.2	9.95	100	10.05	10.05	-97.8	1,869	-5.23%
2020/12/11	0.1	9.66	0.2	10.19	9.51	-0.1	1,800	-0.01%
2020/12/10	3	9.60	0	0.00	9.63	3	1,717	0.17%
2020/12/01	3	9.31	0	0.00	9.27	3	2,234	0.13%
2020/11/30	3	9.41	2	9.44	9.40	1	2,261	0.04%
2020/11/27	4	9.32	0	0.00	9.37	4	2,266	0.18%
2020/11/25	0	9.06	0	0.00	9.25	0	2,268	0.00%
2020/11/24	0	0.00	23	9.21	9.22	-23	2,277	-1.01%
2020/11/23	0	0.00	2	9.20	9.21	-2	2,322	-0.09%
2020/11/20	1	9.18	0	0.00	9.17	1	2,333	0.04%
2020/11/19	1	9.17	3	9.17	9.16	-2	2,397	-0.08%
2020/11/18	4	9.22	0	0.00	9.21	4	2,504	0.16%
2020/11/17	0.1	9.01	0	0.00	9.19	0.1	2,572	0.00%
2020/11/16	4	9.07	0	0.00	9.10	4	2,612	0.15%
2020/11/13	0	0.00	12	8.62	8.62	-12	2,558	-0.47%
2020/11/12	0.1	8.30	0	0.00	8.49	0.1	2,576	0.00%
2020/11/11	0	0.00	0.2	8.21	8.49	-0.2	2,623	-0.01%
2020/11/05	0	7.70	0	0.00	7.91	0	2,555	0.00%
2020/11/03	0	0.00	20	7.93	8.00	-20	2,625	-0.76%
2020/11/02	0	0.00	26	7.83	7.89	-26	2,634	-0.99%
2020/10/30	0	0.00	22	8.04	8.02	-22	2,624	-0.84%
2020/10/23	1	8.07	0	0.00	8.22	1	2,633	0.04%
2020/10/22	3	8.17	0	0.00	8.07	3	2,635	0.11%
2020/10/21	16	8.22	0	0.00	8.28	16	2,637	0.61%
2020/10/20	3	8.25	0	0.00	8.25	3	2,632	0.11%
2020/10/19	1	8.45	0	0.00	8.50	1	2,618	0.04%
2020/10/16	5	8.62	0	0.00	8.45	5	2,605	0.19%
2020/10/15	8.2	8.60	10	8.77	8.69	-1.8	2,583	-0.07%
2020/10/14	0	0.00	10	8.74	8.73	-10	2,531	-0.40%
2020/10/07	9	8.75	0	0.00	8.79	9	2,516	0.36%
2020/10/05	1	8.61	20	8.72	8.80	-19	2,534	-0.75%
2020/09/30	0	0.00	2	8.61	8.61	-2	2,531	-0.08%
2020/09/22	26	8.82	0	0.00	8.80	26	2,462	1.06%
2020/09/21	9	8.96	0	0.00	8.90	9	2,444	0.37%
2020/09/18	35	8.94	0	0.00	8.95	35	2,434	1.44%
2020/09/17	8	9.08	0	0.00	8.95	8	2,421	0.33%
2020/09/16	2	8.91	0	0.00	8.92	2	2,396	0.08%
2020/09/15	6	8.85	1	8.80	8.84	5	2,616	0.19%
2020/09/14	29	8.84	0	0.00	8.80	29	2,622	1.11%
2020/09/11	17	9.21	0	0.00	8.87	17	2,615	0.65%
2020/09/10	30	9.33	0	0.00	9.50	30	2,591	1.16%
2020/09/08	1	8.96	0	0.00	8.94	1	2,188	0.05%
2020/09/07	1	8.90	30	8.91	8.91	-29	2,159	-1.34%
2020/09/03	13	8.93	0	0.00	8.90	13	2,059	0.63%
2020/09/01	0	0.00	0.1	8.70	8.73	-0.1	2,004	0.00%
2020/08/31	0	0.00	2	8.90	8.82	-2	1,987	-0.10%
2020/08/27	13	8.67	14	8.73	8.67	-1	1,913	-0.05%
2020/08/26	0	0.00	0.2	8.58	8.62	-0.2	1,847	-0.01%
2020/08/25	40	8.57	0	0.00	8.57	40	1,817	2.20%
2020/08/24	2	8.49	13	8.50	8.60	-11	1,739	-0.63%
2020/08/21	7	7.95	0	0.00	8.21	7	1,641	0.43%
2020/08/20	8	7.88	0	0.00	7.89	8	1,551	0.52%
2020/08/19	13	7.91	5	8.00	7.86	8	1,444	0.55%
2020/08/17	5	7.44	47.5	7.23	7.47	-42.5	1,332	-3.19%
2020/08/14	0	0.00	7	7.12	7.09	-7	1,275	-0.55%
2020/08/13	5	7.03	2	7.14	7.06	3	1,275	0.24%
2020/08/12	6	7.05	0	0.00	7.09	6	1,281	0.47%
2020/08/11	11	7.14	19	7.14	7.12	-8	1,289	-0.62%
2020/08/10	18	7.19	0	0.00	7.20	18	1,295	1.39%
2020/08/07	7	7.24	23	7.24	7.33	-16	1,290	-1.24%
2020/08/06	0	0.00	8	7.10	7.11	-8	1,235	-0.65%
2020/08/04	2	7.01	6	7.08	7.01	-4	1,242	-0.32%
2020/07/30	0	0.00	5.3	6.81	6.82	-5.3	1,281	-0.42%
2020/07/29	2	6.44	2	6.59	6.67	0	1,286	0.00%
2020/07/27	27	6.67	0	0.00	6.65	27	1,326	2.04%
2020/07/21	0	0.00	12	7.04	7.02	-12	1,433	-0.84%
2020/07/17	12	7.03	0	0.00	7.02	12	1,479	0.81%
2020/07/16	0	0.00	5	7.14	7.11	-5	1,518	-0.33%
2020/07/15	0	0.00	0.2	7.16	7.04	-0.2	1,591	-0.01%
2020/07/14	11	7.07	4	7.20	7.05	7	1,656	0.42%
2020/07/13	0	0.00	12	7.13	7.12	-12	1,717	-0.70%
2020/07/08	5	7.05	0	0.00	7.03	5	1,798	0.28%
2020/07/07	2	7.04	0	0.00	7.04	2	1,796	0.11%
2020/07/06	10	7.12	6	7.13	7.12	4	1,796	0.22%
2020/07/03	2	7.03	0	0.00	7.02	2	1,818	0.11%
2020/06/30	5	7.15	2	7.15	7.10	3	1,856	0.16%
2020/06/29	38	7.07	0	0.00	7.06	38	1,887	2.01%
2020/06/24	6	7.25	0	0.00	7.24	6	1,873	0.32%
2020/06/23	41	7.39	28	7.63	7.35	13	1,905	0.68%
2020/06/22	52	8.17	62	8.16	7.69	-10	1,871	-0.53%
2020/06/19	12	7.40	10	7.49	7.45	2	1,621	0.12%
2020/06/18	42	7.68	55	7.57	7.42	-13	1,610	-0.81%
2020/06/17	15	7.24	43	7.31	7.52	-28	1,581	-1.77%
2020/06/15	4	7.00	0	0.00	6.97	4	1,568	0.26%
2020/06/12	1.2	6.99	0	0.00	6.96	1.2	1,586	0.08%
2020/06/11	12	7.08	0	0.00	7.01	12	1,615	0.74%
2020/06/10	17	7.20	0	0.00	7.21	17	1,628	1.04%
2020/06/09	0	0.00	4	7.36	7.32	-4	1,682	-0.24%
2020/06/08	2	7.23	20	7.31	7.33	-18	1,715	-1.05%
2020/06/05	0	0.00	10	7.22	7.17	-10	1,695	-0.59%
2020/06/02	2	7.06	0	0.00	7.08	2	1,723	0.12%
2020/06/01	0	0.00	6	7.12	7.08	-6	1,726	-0.35%
2020/05/28	17	7.13	22	7.10	7.06	-5	1,727	-0.29%
2020/05/27	3	7.02	0	0.00	7.05	3	1,713	0.18%
2020/05/20	10	7.17	0	0.00	7.15	10	1,714	0.58%
2020/05/19	5	7.15	0	0.00	7.15	5	1,710	0.29%
2020/05/15	5	6.87	0	0.00	6.85	5	1,697	0.29%
2020/05/11	0	0.00	93	7.08	7.11	-93	1,669	-5.57%
2020/05/07	0	0.00	3	7.20	7.22	-3	1,639	-0.18%
2020/05/06	20	7.10	0	0.00	7.10	20	1,630	1.23%
2020/05/05	2	7.34	0	0.00	7.34	2	1,607	0.12%
2020/04/30	12	7.68	0	0.00	7.68	12	1,579	0.76%
2020/04/29	2	7.72	22	7.73	7.69	-20	1,562	-1.28%
2020/04/28	25	7.77	0	0.00	7.70	25	1,532	1.63%
2020/04/27	2	7.85	0	0.00	7.85	2	1,516	0.13%
2020/04/24	0	0.00	2	7.96	7.91	-2	1,471	-0.14%
2020/04/23	2	7.83	23	7.89	7.89	-21	1,449	-1.45%
2020/04/22	17	7.72	16	7.81	7.84	1	1,428	0.07%
2020/04/21	16	7.77	27	7.83	7.80	-11	1,386	-0.79%
2020/04/20	16	7.81	26	7.86	7.78	-10	1,339	-0.75%
2020/04/17	10	7.60	0	0.00	7.65	10	1,257	0.80%
2020/04/16	11	7.51	0	0.00	7.50	11	1,187	0.93%
2020/04/15	0	0.00	1	7.10	7.24	-1	1,115	-0.09%
2020/04/14	1	6.96	0	0.00	6.95	1	1,068	0.09%
2020/04/13	8	6.60	0	0.00	6.52	8	1,018	0.79%
2020/04/10	0	0.00	9	6.50	6.48	-9	1,001	-0.90%
2020/04/09	0	0.00	1	6.47	6.39	-1	993	-0.10%
2020/04/08	14	6.31	7	6.40	6.37	7	986	0.71%
2020/04/07	23	6.26	0	0.00	6.23	23	953	2.41%
2020/04/06	10	6.21	0	0.00	6.22	10	940	1.06%
2020/03/31	16	5.91	0	0.00	5.96	16	903	1.77%
2020/03/30	44	5.57	0	0.00	5.62	44	865	5.08%
2020/03/25	1	5.46	0	0.00	5.44	1	801	0.12%
2020/03/20	0	0.00	56	4.75	4.87	-56	765	-7.32%
2020/03/19	0	0.00	5	4.59	4.44	-5	740	-0.68%
2020/03/18	1	4.98	33	4.99	4.93	-32	700	-4.57%
2020/03/17	13	4.98	13	4.98	4.99	0	695	0.00%
2020/03/13	20	5.40	10	5.40	5.57	10	633	1.58%
2020/03/09	20	6.74	0	0.00	6.50	20	510	3.91%
2020/03/06	0	0.00	20	6.92	6.93	-20	490	-4.08%
2020/03/04	4	6.88	0	0.00	6.94	4	494	0.81%
2020/03/02	0	0.00	0.1	6.94	6.84	-0.1	489	-0.01%
2020/02/26	5	7.00	0	0.00	7.02	5	456	1.10%
2020/02/20	1	7.30	25	7.32	7.29	-24	442	-5.43%
2020/02/18	20	7.20	0	0.00	7.20	20	459	4.35%
2020/02/17	0	0.00	54.1	7.21	7.19	-54.1	468	-11.54%
2020/02/12	1	7.23	0	0.00	7.26	1	476	0.21%
2020/02/10	1	7.28	0	0.00	7.29	1	473	0.21%
2020/02/07	2	7.40	0	0.00	7.37	2	476	0.42%
2020/02/06	0	0.00	2	7.50	7.49	-2	476	-0.42%
2020/02/05	0	0.00	10	7.31	7.30	-10	477	-2.09%
2020/02/03	0	0.00	25	7.15	7.24	-25	487	-5.12%
2020/01/31	0	0.00	4	7.39	7.37	-4	479	-0.83%
2020/01/30	2	7.40	0	0.00	7.35	2	493	0.41%
2020/01/06	8	7.90	2	7.91	7.89	6	555	1.08%
2020/01/03	2	7.96	5	8.00	7.99	-3	555	-0.54%
2019/12/30	4	8.02	0	0.00	8.02	4	566	0.71%
2019/12/26	8	8.05	0	0.00	8.09	8	557	1.44%
2019/12/25	1	8.08	0	0.00	8.10	1	556	0.18%
2019/12/18	0	0.00	9	8.12	8.14	-9	571	-1.57%
2019/12/17	1	8.00	3	8.00	8.01	-2	559	-0.36%
2019/12/16	0	0.00	1	8.04	8.05	-1	559	-0.18%
2019/12/13	12	8.01	0	0.00	8.06	12	561	2.14%
2019/12/12	0	0.00	14	8.09	8.11	-14	559	-2.50%
2019/12/11	0	0.00	49	7.89	7.91	-49	549	-8.92%
2019/12/10	0	0.00	13	7.84	7.85	-13	550	-2.36%
2019/11/21	46	7.80	0	0.00	7.81	46	574	8.01%
2019/11/18	10	7.81	0	0.00	7.80	10	576	1.73%
2019/11/15	0	0.00	10	7.81	7.77	-10	581	-1.72%
2019/11/13	10	8.04	0	0.00	8.02	10	546	1.83%
2019/11/08	10	8.15	0	0.00	8.20	10	562	1.78%
2019/11/04	0	0.00	1	8.09	8.12	-1	554	-0.18%
2019/10/31	30	8.10	0	0.00	8.09	30	546	5.49%
2019/10/29	10	8.12	0	0.00	8.12	10	547	1.83%
2019/10/25	2	8.31	0	0.00	8.29	2	547	0.37%
2019/10/18	5	8.38	0	0.00	8.30	5	613	0.82%
2019/10/17	0	0.00	4	8.50	8.47	-4	610	-0.66%
2019/10/16	0	0.00	1	8.40	8.43	-1	630	-0.16%
2019/10/09	0	0.00	4	8.35	8.34	-4	777	-0.51%
2019/10/08	4	8.41	0	0.00	8.42	4	778	0.51%
2019/10/07	6	8.49	0	0.00	8.48	6	770	0.78%
2019/10/01	2	8.54	0	0.00	8.60	2	805	0.25%
2019/09/27	15	8.62	0	0.00	8.59	15	819	1.83%
2019/09/25	0	0.00	2	8.70	8.70	-2	828	-0.24%
2019/09/24	0	0.00	2	8.69	8.68	-2	822	-0.24%
2019/09/23	6	8.62	0	0.00	8.66	6	823	0.73%
2019/09/18	0	0.00	2	8.72	8.70	-2	819	-0.24%
2019/09/17	2	8.65	0	0.00	8.68	2	823	0.24%
2019/09/16	0	0.00	12	8.75	8.74	-12	817	-1.47%
2019/09/12	2	8.60	2	8.69	8.69	0	812	0.00%
2019/09/11	2	8.61	5	8.66	8.67	-3	812	-0.37%
2019/09/10	20	8.62	4	8.68	8.67	16	807	1.98%
2019/09/09	0	0.00	8	8.61	8.61	-8	802	-1.00%
2019/09/05	0	0.00	1	8.58	8.52	-1	798	-0.13%
2019/09/04	10	8.56	5	8.57	8.51	5	795	0.63%
2019/09/02	3	8.45	0	0.00	8.44	3	786	0.38%
2019/08/29	3	8.50	0	0.00	8.50	3	783	0.38%
2019/08/28	0	0.00	5	8.48	8.48	-5	782	-0.64%
2019/08/20	5	8.36	0	0.00	8.38	5	802	0.62%
2019/08/19	20	8.43	2	8.43	8.43	18	792	2.27%
2019/08/15	3	8.36	0	0.00	8.35	3	798	0.38%
2019/08/13	9	8.52	20	8.52	8.50	-11	787	-1.40%
2019/08/06	7	8.52	4	8.65	8.65	3	792	0.38%
2019/08/05	8	8.69	0	0.00	8.68	8	794	1.01%
2019/08/02	6	8.74	0	0.00	8.76	6	792	0.76%
2019/07/31	0	0.00	12	8.80	8.81	-12	799	-1.50%
2019/07/29	12	8.72	0	0.00	8.74	12	791	1.52%
2019/07/24	0	0.00	8	8.95	8.95	-8	751	-1.06%
2019/07/23	3	9.09	0	0.00	9.08	3	735	0.41%
2019/07/22	5	9.13	0	0.00	9.10	5	731	0.68%
2019/07/17	0	0.00	150	9.13	9.15	-150	683	-21.94%	大賣/鉅額交易
2019/07/16	200	9.25	71	9.26	9.29	129	649	19.86%	大買/鉅額交易
2019/07/12	2	8.84	0	0.00	8.84	2	550	0.36%
2019/07/10	4	8.87	0	0.00	8.89	4	594	0.67%
2019/07/05	0	0.00	45	9.12	9.11	-45	614	-7.33%
2019/07/04	0	0.00	5	8.94	9.05	-5	604	-0.83%
2019/07/03	2	8.83	20	8.84	8.88	-18	603	-2.98%
2019/06/27	3	8.91	0	0.00	8.91	3	637	0.47%
2019/06/21	0	0.00	21	8.86	8.84	-21	666	-3.15%
2019/06/19	0	0.00	1	8.88	8.88	-1	684	-0.15%
2019/06/17	3	8.82	0	0.00	8.84	3	700	0.43%
2019/06/13	0	0.00	2	8.90	8.90	-2	723	-0.28%
2019/06/12	0	0.00	2	8.89	8.88	-2	750	-0.27%
2019/06/11	4	8.82	0	0.00	8.83	4	763	0.52%
2019/06/06	2	8.90	0	0.00	8.86	2	768	0.26%
2019/05/31	0	0.00	2	9.02	9.04	-2	786	-0.25%
2019/05/29	2	8.90	0	0.00	8.90	2	785	0.25%
2019/05/28	0	0.00	7	8.96	8.91	-7	790	-0.89%
2019/05/20	0	0.00	30	8.73	8.67	-30	859	-3.49%
2019/05/15	0	0.00	5	8.72	8.70	-5	895	-0.56%
2019/05/14	0	0.00	20	8.71	8.73	-20	924	-2.16%
2019/05/13	3	8.74	10	8.81	8.74	-7	919	-0.76%
2019/05/09	2	8.81	2	8.92	8.85	0	917	0.00%
2019/05/08	0	0.00	4	8.91	8.90	-4	921	-0.43%
2019/05/06	6	8.83	23	8.81	8.81	-17	917	-1.85%
2019/05/02	20	8.91	0	0.00	8.97	20	917	2.18%
2019/04/30	1	8.87	0	8.89	8.89	1	919	0.11%
2019/04/24	2	8.80	0	0.00	8.80	2	946	0.21%
2019/04/23	1	8.87	0	0.00	8.87	1	932	0.11%
2019/04/16	15	8.90	0	0.00	8.90	15	905	1.66%
2019/04/15	13	9.00	0	0.00	8.98	13	873	1.49%
2019/04/09	40	9.10	0	0.00	9.10	40	848	4.72%
2019/04/08	10	9.11	0	0.00	9.13	10	840	1.19%
2019/03/27	11	9.13	105	9.15	9.16	-94	803	-11.70%	大賣/
2019/03/19	0	0.00	108	9.30	9.35	-108	783	-13.79%	大賣/鉅額交易
2019/03/15	0	0.00	7	9.28	9.27	-7	764	-0.92%
2019/03/14	0	0.00	48	9.21	9.22	-48	741	-6.47%
2019/03/06	10	9.24	0	0.00	9.23	10	830	1.20%
2019/02/21	1	9.18	0	0.00	9.18	1	786	0.13%
2019/02/13	2	9.13	0	0.00	9.14	2	738	0.27%
2019/01/25	1	8.98	0	0.00	8.99	1	742	0.13%
2019/01/22	0	0.00	10	9.05	9.05	-10	795	-1.26%
2019/01/14	2	8.83	45	8.84	8.84	-43	894	-4.81%
2019/01/04	3	8.66	0	0.00	8.66	3	968	0.31%
2018/12/25	13	8.93	0	0.00	8.92	13	1,095	1.19%
2018/12/24	2	8.98	0	0.00	8.98	2	1,109	0.18%
2018/12/20	5	9.01	0	0.00	8.99	5	1,180	0.42%
2018/12/19	2	9.06	0	0.00	9.03	2	1,177	0.17%
2018/12/18	3	9.06	0	0.00	9.06	3	1,184	0.25%
2018/12/14	5	9.12	0	0.00	9.18	5	1,200	0.42%
2018/12/12	5	9.17	0	0.00	9.12	5	1,215	0.41%
2018/12/10	1	9.08	0	0.00	9.08	1	1,225	0.08%
2018/12/06	3	9.09	10	9.14	9.09	-7	1,236	-0.57%
2018/11/22	3	9.14	0	0.00	9.14	3	1,463	0.20%
2018/11/19	10	9.23	0	0.00	9.23	10	1,537	0.65%
2018/11/16	2	9.10	0	0.00	9.09	2	1,552	0.13%
2018/11/05	1	9.05	8	9.04	9.05	-7	2,006	-0.35%
2018/10/31	2	9.01	6	9.06	9.06	-4	2,000	-0.20%
2018/10/26	5	8.84	0	0.00	8.83	5	1,985	0.25%
2018/10/25	5	8.91	0	0.00	8.80	5	2,027	0.25%
2018/10/24	0	0.00	2	9.32	9.25	-2	1,992	-0.10%
2018/10/23	6	9.32	0	0.00	9.31	6	1,990	0.30%
2018/10/18	0	0.00	0.7	9.59	9.59	-0.7	1,970	-0.04%
2018/10/16	39	9.66	0	0.00	9.61	39	1,967	1.98%
2018/10/15	0	0.00	5	9.62	9.63	-5	1,977	-0.25%
2018/10/12	0	0.00	10	9.55	9.72	-10	1,981	-0.50%
2018/10/11	7	9.71	0	0.00	9.67	7	1,961	0.36%
2018/10/04	1	10.35	0	0.00	10.35	1	1,875	0.05%
2018/09/14	20	10.35	0	0.00	10.35	20	2,037	0.98%
2018/09/13	1	10.25	0	0.00	10.30	1	2,050	0.05%
2018/09/10	29	10.24	0	0.00	10.20	29	2,123	1.37%
2018/09/07	1	10.60	1	10.85	10.50	0	2,119	0.00%
2018/08/28	2	10.50	0	0.00	10.50	2	2,266	0.09%
2018/08/22	14	10.66	5	10.70	10.70	9	2,502	0.36%
2018/08/21	23	10.59	0	0.00	10.50	23	2,415	0.95%
2018/08/20	34	10.69	32	10.63	10.60	2	2,411	0.08%
2018/08/17	0	0.00	12	10.50	10.50	-12	2,320	-0.52%
2018/08/16	0	0.00	1	10.20	10.25	-1	2,256	-0.04%
2018/08/15	0	0.00	1	10.20	10.20	-1	2,279	-0.04%
2018/08/13	4	10.03	23	9.95	10.05	-19	2,413	-0.79%
2018/08/10	6	10.20	1	10.20	10.15	5	2,654	0.19%
2018/08/08	0	0.00	2	10.20	10.15	-2	2,737	-0.07%
2018/08/03	2	10.10	0	0.00	10.15	2	2,788	0.07%
2018/08/02	2	10.10	5	10.20	10.15	-3	2,812	-0.11%
2018/08/01	0	0.00	7	10.29	10.30	-7	2,823	-0.25%
2018/07/30	7	9.99	0	0.00	9.99	7	2,741	0.26%
2018/07/23	0	0.00	35	10.00	10.05	-35	2,809	-1.25%
2018/07/20	0	0.00	2	10.10	10.10	-2	2,842	-0.07%
2018/07/19	1	10.05	0	0.00	10.00	1	2,911	0.03%
2018/07/17	2	9.92	0	0.00	9.92	2	2,929	0.07%
2018/07/16	1	9.99	0	0.00	9.98	1	2,946	0.03%
2018/07/12	0	0.00	10	9.91	9.93	-10	2,966	-0.34%
2018/07/11	1	10.10	0	0.00	10.10	1	2,967	0.03%
2018/07/10	4	10.10	9	10.10	10.10	-5	2,964	-0.17%
2018/07/09	0	0.00	91	10.10	10.15	-91	2,970	-3.06%
2018/07/06	0	0.00	263	9.97	10.10	-263	3,010	-8.74%	大賣/鉅額交易
2018/07/05	14	10.21	0	0.00	10.10	14	3,019	0.46%
2018/07/04	7	10.14	2	10.30	10.20	5	3,063	0.16%
2018/07/03	3	10.18	12	10.10	10.20	-9	3,048	-0.30%
2018/07/02	2	10.30	0	0.00	10.30	2	3,068	0.07%
2018/06/28	1	10.35	0	0.00	10.40	1	3,209	0.03%
2018/06/27	0	0.00	8	10.38	10.45	-8	3,216	-0.25%
2018/06/26	2	10.10	211	10.13	10.20	-209	3,246	-6.44%	大賣/鉅額交易
2018/06/25	5	10.26	414	10.23	10.25	-409	3,242	-12.61%	大賣/鉅額交易
2018/06/22	6	10.35	45	10.30	10.35	-39	3,213	-1.21%
2018/06/20	0	0.00	85	10.42	10.40	-85	3,249	-2.62%
2018/06/19	6	10.60	1,267	10.60	10.50	-1,261	3,240	-38.91%	大賣/鉅額交易
2018/06/15	10	10.90	121	10.86	10.85	-111	3,195	-3.47%	大賣/鉅額交易
2018/06/14	22	11.00	596	11.02	11.05	-574	3,282	-17.49%	大賣/鉅額交易
2018/06/13	954	11.25	1	11.20	11.20	953	3,255	29.28%	大買/鉅額交易
2018/06/11	0	0.00	463	10.93	10.95	-463	3,206	-14.44%	大賣/鉅額交易
2018/06/08	123	11.25	84	11.08	11.10	39	3,326	1.17%	大買/
2018/06/07	321	11.13	3	11.12	11.05	318	3,290	9.67%	大買/鉅額交易
2018/06/06	237	11.07	3	11.03	11.05	234	3,256	7.19%	大買/鉅額交易
2018/06/05	29	11.03	1	11.05	10.85	28	3,215	0.87%
2018/06/04	63	11.12	6	11.06	11.00	57	3,179	1.79%
2018/06/01	0	0.00	6	11.10	11.05	-6	3,184	-0.19%
2018/05/31	74	11.35	257	11.15	10.95	-183	3,145	-5.82%	大賣/鉅額交易
2018/05/30	76	11.05	0.7	11.00	11.10	75.3	2,982	2.52%
2018/05/29	0	0.00	2	10.73	10.80	-2	2,940	-0.07%
2018/05/28	2	10.65	17	10.61	10.65	-15	2,951	-0.51%
2018/05/25	0	0.00	5	10.80	10.80	-5	2,936	-0.17%
2018/05/22	1	11.10	144	11.04	11.15	-143	2,935	-4.87%	大賣/鉅額交易
2018/05/21	3	11.55	134	11.24	11.30	-131	2,920	-4.49%	大賣/鉅額交易
2018/05/18	352	11.10	6	11.05	11.20	346	2,825	12.25%	大買/鉅額交易
2018/05/17	45	10.70	129	10.60	10.60	-84	2,590	-3.24%	大賣/
2018/05/16	133	10.51	0	0.00	10.60	133	2,593	5.13%	大買/鉅額交易
2018/05/14	64	10.49	0	0.00	10.35	64	2,807	2.28%
2018/05/11	58	10.48	130	10.33	10.45	-72	2,875	-2.50%	大賣/
2018/05/10	0	0.00	131	10.46	10.45	-131	2,892	-4.53%	大賣/鉅額交易
2018/05/09	0	0.00	5	10.40	10.40	-5	2,936	-0.17%
2018/05/07	0	0.00	12	10.25	10.25	-12	2,981	-0.40%
2018/04/30	121	10.40	0	0.00	10.45	121	3,137	3.86%	大買/鉅額交易
2018/04/26	352	10.28	0	0.00	10.15	352	3,229	10.90%	大買/鉅額交易
2018/04/25	117	10.12	44.1	10.17	10.15	72.9	3,354	2.17%	大買/
2018/04/24	29	10.36	177	10.29	10.35	-148	3,610	-4.10%	大賣/鉅額交易
2018/04/20	57	10.64	1	10.65	10.65	56	3,789	1.48%
2018/04/19	121	10.56	0	0.00	10.55	121	4,136	2.93%	大買/鉅額交易
2018/04/17	1	10.50	0	0.00	10.40	1	4,411	0.02%
2018/04/16	1	10.45	0	0.00	10.45	1	4,782	0.02%
2018/04/13	1	10.50	15	10.41	10.45	-14	4,866	-0.29%
2018/04/12	4	10.44	0	0.00	10.45	4	4,922	0.08%
2018/04/11	10	10.70	123	10.51	10.55	-113	4,978	-2.27%	大賣/鉅額交易
2018/04/10	166	10.82	50	10.55	10.55	116	5,083	2.28%	大買/鉅額交易
2018/04/09	1	10.80	1	10.90	10.75	0	5,180	0.00%
2018/04/02	0	0.00	5	10.90	10.95	-5	5,425	-0.09%
2018/03/31	4	10.65	0	0.00	10.55	4	5,689	0.07%
2018/03/29	10	10.65	10	10.55	10.70	0	6,036	0.00%
2018/03/28	42	10.39	0	0.00	10.50	42	6,048	0.69%
2018/03/23	0	0.00	35	10.10	10.10	-35	6,886	-0.51%
2018/03/22	5	10.60	0	0.00	10.40	5	6,942	0.07%
2018/03/20	10	10.53	0	0.00	10.40	10	6,987	0.14%
2018/03/19	0	0.00	25	10.65	10.65	-25	6,931	-0.36%
2018/03/15	0	0.00	55	10.90	10.90	-55	7,189	-0.77%
2018/03/14	55	11.10	5	11.00	11.10	50	7,333	0.68%
2018/03/13	5	10.80	0	0.00	10.70	5	7,279	0.07%
2018/03/12	0	0.00	152	10.68	10.65	-152	7,366	-2.06%	大賣/鉅額交易
2018/03/02	3	10.80	0	0.00	10.80	3	8,077	0.04%
2018/02/26	96	11.31	0	0.00	11.15	96	8,352	1.15%
2018/02/23	20	11.05	2	11.00	11.00	18	8,566	0.21%
2018/02/21	106	10.87	2	10.90	10.70	104	10,603	0.98%	大買/鉅額交易
2018/02/12	0	0.00	201	10.46	10.50	-201	10,776	-1.87%	大賣/鉅額交易
2018/02/09	0	0.00	157	10.28	10.25	-157	10,827	-1.45%	大賣/鉅額交易
2018/02/08	2	10.35	0	0.00	10.40	2	11,038	0.02%
2018/02/07	3	10.45	44	10.59	10.45	-41	11,106	-0.37%
2018/02/06	209	10.14	366	10.16	10.20	-157	11,117	-1.41%	大買/大賣/鉅額交易
2018/02/05	3	11.05	177	11.15	11.15	-174	11,057	-1.57%	大賣/鉅額交易
2018/02/02	2	11.70	0	0.00	11.60	2	11,319	0.02%
2018/02/01	204	11.72	43	11.60	11.65	161	11,390	1.41%	大買/鉅額交易
2018/01/31	1	11.85	0	0.00	11.85	1	11,426	0.01%
2018/01/29	114	11.95	0	0.00	11.95	114	11,710	0.97%	大買/鉅額交易
2018/01/24	0	0.00	22	12.15	12.15	-22	12,042	-0.18%
2018/01/23	0	0.00	15	12.00	12.00	-15	12,141	-0.12%
2018/01/22	93	12.09	10.1	12.00	12.05	82.9	12,287	0.67%
2018/01/19	50	12.05	138	12.30	12.05	-88	12,365	-0.71%	大賣/
2018/01/18	170	12.48	30	12.65	12.30	140	12,414	1.13%	大買/鉅額交易
2018/01/17	2	12.38	11	12.40	12.40	-9	12,254	-0.07%
2018/01/16	20	12.50	0	0.00	12.50	20	12,581	0.16%
2018/01/15	176	12.96	20	12.95	12.65	156	12,697	1.23%	大買/鉅額交易
2018/01/12	116	12.85	2	12.75	12.80	114	12,591	0.91%	大買/鉅額交易
2018/01/11	5	12.85	18	12.82	12.75	-13	13,012	-0.10%
2018/01/09	0	0.00	3	12.45	12.50	-3	14,589	-0.02%
2018/01/08	0	0.00	2.2	12.45	12.45	-2.2	14,885	-0.01%
2018/01/05	5	12.50	470	12.42	12.45	-465	15,555	-2.99%	大賣/鉅額交易
2018/01/04	5	12.60	230	12.39	12.40	-225	15,936	-1.41%	大賣/鉅額交易
2018/01/03	17	12.53	2	12.45	12.45	15	17,016	0.09%
2018/01/02	21	12.65	0	0.00	12.70	21	17,904	0.12%