力麒 (5512)-國泰-台中券商分點個股進出

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

力麒

(5512)

可現股當沖

股價
13.35
漲跌
▲0.30
漲幅
+2.30%
成交量
23,741張
產業
上櫃營建類股
166人加入追蹤

立即追蹤
本地時間:14:30

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

力麒 (5512)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/26	47.4	13.24	113.5	13.18	13.35	-66.1	10,644	-0.62%	大賣/
2024/04/25	59.2	12.93	70.3	13.05	13.05	-11.1	10,259	-0.11%
2024/04/24	122.3	12.70	61.4	12.77	12.80	60.9	9,884	0.62%	大買/
2024/04/23	162.8	12.86	284	12.61	12.65	-121.2	9,504	-1.28%	大買/大賣/鉅額交易
2024/04/22	615.6	14.17	286.3	13.75	12.90	329.3	8,789	3.75%	大買/大賣/鉅額交易
2024/04/19	630	13.79	446.5	13.83	13.75	183.5	7,166	2.56%	大買/大賣/鉅額交易
2024/04/18	232.6	12.89	2,444	13.00	13.00	-2,211.5	5,000	-44.22%	大買/大賣/鉅額交易
2024/04/17	26.2	11.35	49.5	11.55	11.85	-23.3	3,944	-0.59%
2024/04/16	22.8	11.02	23.2	10.79	10.80	-0.4	3,635	-0.01%
2024/04/15	33.2	11.27	88.4	11.25	11.10	-55.2	3,530	-1.56%
2024/04/12	22	11.09	78	11.01	11.05	-56	3,331	-1.68%
2024/04/11	62.6	10.76	99	10.57	10.75	-36.4	3,139	-1.16%
2024/04/10	26.3	11.05	66.8	10.98	10.95	-40.5	3,025	-1.34%
2024/04/09	3.9	10.65	34	10.65	10.60	-30.1	2,785	-1.08%
2024/04/08	0.6	10.60	40.1	10.61	10.60	-39.5	2,739	-1.44%
2024/04/03	11	10.37	4	10.36	10.40	7	2,688	0.26%
2024/04/02	5	10.42	392	10.36	10.45	-387	2,672	-14.48%	大賣/鉅額交易
2024/04/01	2	10.57	21.5	10.55	10.55	-19.5	2,627	-0.74%
2024/03/29	22.6	10.62	25.5	10.55	10.50	-2.9	2,592	-0.11%
2024/03/28	13.2	10.61	20.7	10.55	10.55	-7.5	2,467	-0.30%
2024/03/27	3	10.30	17	10.16	10.25	-14	2,255	-0.62%
2024/03/26	2.1	10.10	2	9.96	10.00	0.1	2,220	0.00%
2024/03/25	28.2	10.00	27.4	10.00	10.00	0.8	2,206	0.03%
2024/03/22	6.3	10.17	10	10.16	10.10	-3.7	2,204	-0.17%
2024/03/21	1.2	9.90	7.1	9.91	9.91	-5.9	2,152	-0.28%
2024/03/20	7.3	9.81	0	0.00	9.80	7.3	2,217	0.33%
2024/03/19	1.2	9.99	2.3	9.92	9.85	-1.1	2,241	-0.05%
2024/03/18	4.6	9.86	0	0.00	9.85	4.6	2,266	0.20%
2024/03/15	10.9	9.82	1	9.89	9.79	9.9	2,270	0.44%
2024/03/14	6.8	9.91	0.2	9.89	9.87	6.6	2,291	0.29%
2024/03/13	6.2	9.92	0.1	10.00	9.91	6.1	2,306	0.26%
2024/03/12	5.1	10.04	3	10.07	10.05	2.1	2,419	0.09%
2024/03/11	81.7	9.98	2.2	10.00	10.00	79.5	2,420	3.28%
2024/03/08	9.2	9.98	21.1	9.87	9.88	-11.9	2,414	-0.49%
2024/03/07	3.3	10.07	26	10.06	10.05	-22.7	2,398	-0.95%
2024/03/06	15.1	10.27	16.4	10.19	10.15	-1.4	2,375	-0.06%
2024/03/05	15.9	10.15	11.2	10.19	10.10	4.7	2,363	0.20%
2024/03/04	25	10.37	18	10.25	10.20	7	2,353	0.30%
2024/03/01	46.4	10.45	46	10.30	10.30	0.4	2,337	0.02%
2024/02/29	59.2	10.38	101	10.48	10.45	-41.8	2,311	-1.81%	大賣/
2024/02/27	388.1	10.27	216	10.25	10.20	172.1	2,204	7.81%	大買/大賣/鉅額交易
2024/02/26	135.8	10.25	12	10.25	10.15	123.8	2,200	5.63%	大買/鉅額交易
2024/02/23	12.8	10.19	1	10.15	10.10	11.8	2,282	0.52%
2024/02/22	8.9	10.33	26.1	10.31	10.25	-17.2	2,258	-0.76%
2024/02/21	8	10.16	11.2	10.16	10.15	-3.2	2,232	-0.14%
2024/02/20	31.8	10.23	10	10.25	10.20	21.8	2,326	0.94%
2024/02/19	115.8	10.02	155	10.07	10.20	-39.2	2,470	-1.59%	大買/大賣/
2024/02/16	15.2	9.86	513	9.86	9.90	-497.8	2,333	-21.33%	大賣/鉅額交易
2024/02/15	1	9.64	340	9.80	9.84	-339	2,294	-14.78%	大賣/鉅額交易
2024/02/05	486.8	9.68	146.9	9.70	9.60	339.9	2,258	15.04%	大買/大賣/鉅額交易
2024/02/02	424	9.72	142	9.73	9.66	282	2,243	12.57%	大買/大賣/鉅額交易
2024/02/01	493.3	9.84	219	9.80	9.90	274.3	2,203	12.45%	大買/大賣/鉅額交易
2024/01/31	9.3	9.41	0.9	9.44	9.40	8.3	2,007	0.42%
2024/01/30	3.4	9.39	0	0.00	9.43	3.4	2,011	0.17%
2024/01/29	1.2	9.51	0.3	9.55	9.53	0.9	2,021	0.04%
2024/01/26	1.2	9.52	1	9.53	9.49	0.2	2,030	0.01%
2024/01/25	1.4	9.51	1	9.51	9.49	0.4	2,039	0.02%
2024/01/24	1.1	9.52	0	0.00	9.46	1.1	2,046	0.05%
2024/01/23	0.2	9.38	0	0.00	9.35	0.2	2,048	0.01%
2024/01/22	1.7	9.34	0.2	9.32	9.32	1.5	2,047	0.08%
2024/01/19	1	9.31	0.3	9.25	9.27	0.7	2,045	0.03%
2024/01/18	2.2	9.32	0	0.00	9.30	2.2	2,061	0.11%
2024/01/17	0.2	9.39	0	0.00	9.30	0.2	2,070	0.01%
2024/01/16	1.5	9.58	0	0.00	9.55	1.5	2,066	0.07%
2024/01/15	1.1	9.61	0	0.00	9.60	1.1	2,064	0.05%
2024/01/12	7.5	9.60	3	9.62	9.60	4.5	2,069	0.22%
2024/01/11	8.1	9.61	3	9.64	9.67	5.1	2,063	0.25%
2024/01/10	6.2	9.47	5	9.63	9.74	1.2	2,067	0.06%
2024/01/09	6.8	9.65	3.8	9.62	9.60	3	2,039	0.15%
2024/01/08	0.9	9.81	0	0.00	9.76	0.9	2,042	0.04%
2024/01/05	1.9	9.68	0.5	9.70	9.67	1.4	2,043	0.07%
2024/01/04	14.9	9.68	1	9.74	9.66	13.9	2,076	0.67%
2024/01/03	8.2	9.68	1.5	9.72	9.66	6.7	2,081	0.32%
2024/01/02	2.9	9.75	0.1	9.79	9.76	2.8	2,072	0.14%
2023/12/29	8.8	9.73	3	9.75	9.73	5.8	2,094	0.28%
2023/12/28	6.4	9.76	0	0.00	9.74	6.4	2,090	0.31%
2023/12/27	2.7	9.83	0.1	9.85	9.82	2.6	2,078	0.12%
2023/12/26	1.9	9.86	3.3	9.86	9.84	-1.5	2,090	-0.07%
2023/12/25	14.5	9.91	13	9.90	9.84	1.5	2,086	0.07%
2023/12/22	5.9	9.93	11	9.91	9.92	-5.1	2,078	-0.25%
2023/12/21	1.6	9.95	8	9.93	9.99	-6.4	2,060	-0.31%
2023/12/20	1	9.89	26	9.89	9.90	-25	2,041	-1.22%
2023/12/19	7.9	9.86	4	9.81	9.81	3.9	2,037	0.19%
2023/12/18	32.1	10.05	83	10.01	10.00	-50.9	2,004	-2.54%
2023/12/15	9.6	9.99	27	10.00	9.97	-17.4	1,952	-0.89%
2023/12/14	2.1	9.87	4	9.95	9.86	-2	1,873	-0.10%
2023/12/13	30.5	9.93	2	9.84	9.79	28.5	1,841	1.55%
2023/12/12	5.4	9.82	8	9.87	9.75	-2.6	1,805	-0.14%
2023/12/11	77.6	9.91	125	9.69	9.90	-47.4	1,803	-2.63%	大賣/
2023/12/08	82.6	9.91	15.5	9.90	9.90	67.2	1,771	3.79%
2023/12/07	77.1	10.02	20.3	9.94	9.88	56.7	1,762	3.22%
2023/12/06	11.1	9.83	8	9.85	9.84	3.1	1,685	0.19%
2023/12/05	11.6	9.83	19	9.79	9.78	-7.4	1,688	-0.44%
2023/12/04	10.1	9.87	11	9.85	9.83	-0.9	1,693	-0.05%
2023/12/01	9.3	9.74	2	9.78	9.73	7.3	1,698	0.43%
2023/11/30	10.3	9.74	2	9.75	9.76	8.3	1,703	0.49%
2023/11/29	21.2	9.78	4	9.80	9.71	17.2	1,697	1.01%
2023/11/28	10.3	9.80	31.4	9.80	9.80	-21	1,700	-1.24%
2023/11/27	0.3	9.80	0	0.00	9.73	0.3	1,684	0.02%
2023/11/24	1	9.77	0	0.00	9.76	1	1,667	0.06%
2023/11/23	15	9.86	19	9.84	9.82	-4	1,638	-0.24%
2023/11/22	8.1	9.83	11	9.77	9.71	-2.9	1,558	-0.18%
2023/11/21	9	9.59	10.5	9.60	9.60	-1.5	1,454	-0.10%
2023/11/20	10.1	9.60	19.1	9.60	9.58	-9	1,433	-0.63%
2023/11/17	73.1	9.65	6	9.70	9.68	67.1	1,393	4.82%
2023/11/16	45.2	9.50	13	9.51	9.58	32.2	1,277	2.52%
2023/11/15	11.6	9.10	3	9.13	9.12	8.6	1,026	0.84%
2023/11/14	1	9.00	0.2	9.01	9.00	0.8	1,003	0.08%
2023/11/13	2	8.99	0	0.00	8.98	2	1,008	0.20%
2023/11/10	0.9	9.02	0	0.00	8.97	0.9	1,010	0.09%
2023/11/09	1.8	9.04	0	0.00	8.98	1.8	1,017	0.18%
2023/11/08	0.1	8.94	0	0.00	8.99	0.1	1,042	0.01%
2023/11/07	0.9	9.07	5	9.03	9.04	-4.1	1,057	-0.39%
2023/11/06	0.3	9.01	2.8	9.00	9.02	-2.5	1,073	-0.23%
2023/11/02	10.1	8.95	3.3	8.94	8.92	6.7	1,068	0.63%
2023/11/01	7.6	8.87	0.7	8.95	8.85	6.9	1,066	0.65%
2023/10/31	1.3	8.94	0	0.00	8.88	1.3	1,062	0.12%
2023/10/30	0.7	8.99	0	0.00	8.94	0.7	1,072	0.06%
2023/10/27	0.2	8.97	0	0.00	8.95	0.2	1,085	0.01%
2023/10/26	4.9	8.92	0.5	8.96	8.86	4.4	1,102	0.40%
2023/10/25	0.1	9.06	1	9.04	9.01	-1	1,094	-0.09%
2023/10/24	0.2	9.00	0	0.00	9.03	0.2	1,092	0.02%
2023/10/23	3.1	8.93	1	8.96	8.94	2.1	1,129	0.19%
2023/10/20	2.6	8.91	3.4	8.89	8.88	-0.8	1,145	-0.07%
2023/10/19	4.1	8.92	0	0.00	8.97	4.1	1,153	0.35%
2023/10/18	15.9	8.97	0	0.00	8.91	15.9	1,163	1.37%
2023/10/17	9.7	9.06	0	0.00	8.98	9.7	1,147	0.85%
2023/10/16	1.8	9.16	0.5	9.16	9.11	1.3	1,149	0.11%
2023/10/13	12.3	9.18	0	0.00	9.19	12.3	1,186	1.04%
2023/10/12	5.2	9.19	0	0.00	9.20	5.2	1,192	0.43%
2023/10/11	2.4	9.26	0	9.26	9.25	2.4	1,182	0.20%
2023/10/05	1	9.35	2	9.43	9.35	-1	1,215	-0.08%
2023/10/04	1.4	9.30	0	0.00	9.35	1.4	1,234	0.11%
2023/10/03	0.1	9.37	0	0.00	9.37	0.1	1,235	0.00%
2023/10/02	2.2	9.28	3	9.34	9.32	-0.8	1,270	-0.06%
2023/09/28	0.3	9.35	0	0.00	9.35	0.3	1,294	0.02%
2023/09/27	0	0.00	1	9.29	9.32	-1	1,337	-0.07%
2023/09/26	2.2	9.29	0	0.00	9.28	2.2	1,375	0.16%
2023/09/25	0	9.32	1	9.30	9.32	-1	1,401	-0.07%
2023/09/22	1.2	9.30	0	0.00	9.29	1.2	1,426	0.09%
2023/09/21	0	9.35	0	0.00	9.34	0	1,436	0.00%
2023/09/20	0.3	9.35	0	0.00	9.33	0.3	1,459	0.02%
2023/09/19	2	9.34	12	9.34	9.37	-10	1,533	-0.65%
2023/09/18	10	9.34	0	0.00	9.37	10	1,573	0.64%
2023/09/15	1.2	9.35	0	0.00	9.36	1.2	1,718	0.07%
2023/09/14	1	9.40	0	9.39	9.38	1	1,959	0.05%
2023/09/13	0.1	9.34	2	9.40	9.35	-1.9	2,018	-0.09%
2023/09/12	2.1	9.36	0.1	9.40	9.33	2.1	2,144	0.10%
2023/09/11	0	0.00	3	9.41	9.41	-3	2,166	-0.14%
2023/09/08	0.1	9.28	10	9.26	9.26	-9.9	2,189	-0.45%
2023/09/07	1	9.24	5	9.29	9.30	-4	2,211	-0.18%
2023/09/06	0	9.23	11	9.28	9.22	-11	2,261	-0.49%
2023/09/05	10	9.30	0	0.00	9.33	10	2,354	0.42%
2023/09/04	0.1	9.34	1	9.35	9.32	-0.9	2,719	-0.03%
2023/09/01	2.1	9.26	1	9.31	9.31	1.1	2,741	0.04%
2023/08/31	2	9.24	0	0.00	9.23	2	2,751	0.07%
2023/08/30	2.3	9.22	1	9.26	9.25	1.4	2,766	0.05%
2023/08/28	6.2	9.27	1	9.41	9.17	5.2	2,832	0.18%
2023/08/25	0	0.00	5	9.26	9.30	-5	2,962	-0.17%
2023/08/24	0.2	9.08	0	0.00	9.09	0.2	2,970	0.01%
2023/08/23	2.5	9.09	0	0.00	9.09	2.5	3,027	0.08%
2023/08/22	3.1	9.10	2.3	9.09	9.10	0.8	3,178	0.02%
2023/08/21	5.2	9.05	0	0.00	9.14	5.2	3,260	0.16%
2023/08/18	4.6	9.08	6.3	9.07	9.07	-1.7	3,575	-0.05%
2023/08/17	3.3	8.99	0	0.00	9.05	3.3	3,692	0.09%
2023/08/16	14.3	8.99	2.2	9.01	9.01	12.1	3,692	0.33%
2023/08/15	19.1	9.00	1	9.05	9.10	18.1	3,715	0.49%
2023/08/14	6.1	9.03	11	9.02	8.96	-4.9	3,725	-0.13%
2023/08/11	15.2	9.31	2	9.29	9.24	13.2	3,714	0.36%
2023/08/10	34.1	9.39	0.3	9.42	9.38	33.7	3,705	0.91%
2023/08/09	7.1	9.49	0	0.00	9.50	7.1	3,689	0.19%
2023/08/08	1	9.55	0	0.00	9.55	1	3,686	0.03%
2023/08/07	1	9.56	0	0.00	9.61	1	3,715	0.03%
2023/08/04	6	9.52	2	9.60	9.61	4	3,716	0.11%
2023/08/02	7.2	9.58	1	9.60	9.55	6.2	3,719	0.17%
2023/08/01	11.2	9.55	0	0.00	9.62	11.2	3,722	0.30%
2023/07/31	6.1	9.61	0	0.00	9.60	6.1	3,723	0.16%
2023/07/28	0.1	9.69	0	0.00	9.64	0.1	3,712	0.00%
2023/07/27	4	9.68	0	0.00	9.68	4	3,704	0.11%
2023/07/26	3	9.48	5	9.59	9.62	-2	3,707	-0.05%
2023/07/25	2	9.49	7	9.53	9.53	-5	3,670	-0.14%
2023/07/24	8.5	9.50	1	9.55	9.47	7.5	3,669	0.20%
2023/07/21	1.3	9.59	0	0.00	9.59	1.3	3,661	0.04%
2023/07/20	2	9.63	0	0.00	9.61	2	3,669	0.06%
2023/07/19	1.1	9.59	10	9.63	9.53	-8.9	3,672	-0.24%
2023/07/18	47.1	9.64	25	9.63	9.59	22.1	3,708	0.60%
2023/07/17	17.1	9.73	5	9.74	9.73	12.1	3,711	0.33%
2023/07/14	3.1	9.80	1	9.77	9.75	2.1	3,873	0.05%
2023/07/13	6.2	9.77	8	9.81	9.74	-1.8	3,890	-0.05%
2023/07/12	2.6	9.85	243	9.84	9.80	-240.4	3,914	-6.14%	大賣/鉅額交易
2023/07/11	3.4	9.96	62	9.93	9.91	-58.6	3,941	-1.49%
2023/07/10	8.4	9.70	1	9.71	9.72	7.4	4,005	0.18%
2023/07/07	5.2	9.71	1.7	9.72	9.66	3.5	4,020	0.09%
2023/07/06	34.2	9.91	0.3	9.91	9.85	33.9	4,006	0.85%
2023/07/05	0	0.00	2	10.08	10.05	-2	3,980	-0.05%
2023/07/04	1.4	10.07	134	10.05	10.05	-132.6	3,960	-3.35%	大賣/鉅額交易
2023/07/03	2.2	10.20	12	10.24	10.20	-9.8	3,937	-0.25%
2023/06/30	1	10.05	0	0.00	10.20	1	3,923	0.03%
2023/06/29	2.2	10.05	6.5	10.10	10.05	-4.3	3,907	-0.11%
2023/06/28	2	10.08	1	10.15	10.10	1	3,908	0.03%
2023/06/27	10.4	10.09	20	10.05	10.05	-9.6	3,920	-0.25%
2023/06/26	12	10.32	5.4	10.28	10.25	6.6	3,880	0.17%
2023/06/21	12	10.55	7.3	10.53	10.50	4.7	3,865	0.12%
2023/06/20	11.2	10.55	20	10.52	10.45	-8.9	3,767	-0.23%
2023/06/19	15.2	10.47	3	10.47	10.40	12.2	3,568	0.34%
2023/06/16	4.2	10.46	22.3	10.49	10.45	-18.1	3,609	-0.50%
2023/06/15	4.2	10.25	1	10.35	10.25	3.2	3,738	0.08%
2023/06/14	13.1	10.41	72	10.33	10.30	-58.9	3,745	-1.57%
2023/06/13	50	10.15	4	10.21	10.20	46	3,743	1.23%
2023/06/12	4.2	10.20	5.4	10.19	10.20	-1.2	3,758	-0.03%
2023/06/09	38.6	10.40	8	10.34	10.35	30.6	3,779	0.81%
2023/06/08	108.2	10.51	72.4	10.41	10.50	35.8	3,748	0.96%	大買/
2023/06/07	0.1	10.12	1	10.15	10.15	-0.9	3,489	-0.03%
2023/06/06	1	10.10	10.1	10.15	10.10	-9.1	3,566	-0.26%
2023/06/05	4.3	10.10	8	10.10	10.10	-3.7	3,642	-0.10%
2023/06/02	25.3	10.07	1	10.05	10.05	24.3	3,830	0.63%
2023/06/01	18.1	10.18	15	10.18	10.15	3.1	3,902	0.08%
2023/05/31	10.3	10.28	54.2	10.19	10.20	-43.9	4,016	-1.09%
2023/05/30	3.2	9.91	0	0.00	9.91	3.2	4,164	0.08%
2023/05/29	8	9.93	1	10.05	9.93	7	4,352	0.16%
2023/05/26	26	10.23	8.3	10.12	10.05	17.7	5,143	0.34%
2023/05/25	7.5	10.12	11	10.13	10.15	-3.5	5,922	-0.06%
2023/05/24	53.6	10.24	29.1	10.25	10.35	24.5	6,282	0.39%
2023/05/23	4.7	9.99	20	10.03	9.95	-15.3	6,127	-0.25%
2023/05/22	2.6	9.78	6	9.79	9.77	-3.4	6,235	-0.05%
2023/05/19	0.3	9.85	5	9.83	9.74	-4.8	6,232	-0.08%
2023/05/18	0	0.00	24	9.74	9.74	-24	6,215	-0.39%
2023/05/17	2	9.61	3	9.60	9.62	-1	6,258	-0.02%
2023/05/16	2	9.50	40	9.52	9.51	-38	6,276	-0.61%
2023/05/15	7.1	9.36	15	9.44	9.47	-7.9	6,270	-0.13%
2023/05/12	5	9.40	29	9.42	9.45	-24	6,262	-0.38%
2023/05/11	51.7	9.47	40.1	9.50	9.35	11.7	6,253	0.19%
2023/05/10	1.1	9.56	1	9.62	9.63	0.1	6,219	0.00%
2023/05/09	8.1	9.62	0	0.00	9.58	8.1	6,209	0.13%
2023/05/08	1.2	9.67	1	9.79	9.73	0.2	6,194	0.00%
2023/05/05	2	9.62	0	0.00	9.69	2	6,170	0.03%
2023/05/04	6.1	9.55	0	0.00	9.55	6.1	6,154	0.10%
2023/05/03	13.2	9.61	0	0.00	9.59	13.2	6,144	0.22%
2023/05/02	1	9.59	3	9.62	9.68	-2	6,134	-0.03%
2023/04/28	1	9.55	1	9.58	9.58	0	6,118	0.00%
2023/04/27	4.2	9.55	2	9.51	9.57	2.2	6,106	0.04%
2023/04/26	0.3	9.60	5	9.60	9.60	-4.7	6,088	-0.08%
2023/04/25	20.1	9.66	4	9.69	9.56	16.1	6,074	0.27%
2023/04/24	5	9.77	2	9.78	9.75	3	6,048	0.05%
2023/04/21	30.3	9.72	8.4	9.90	9.69	21.9	6,035	0.36%
2023/04/20	2	9.99	1	9.98	9.98	1	5,979	0.02%
2023/04/19	45.9	10.16	20	10.20	10.15	25.9	5,925	0.44%
2023/04/18	1.1	10.00	3	10.05	10.00	-1.9	5,743	-0.03%
2023/04/17	7.1	10.09	2.1	10.15	10.10	5	5,700	0.09%
2023/04/14	4.3	10.10	2.5	10.11	10.05	1.8	5,650	0.03%
2023/04/13	25.4	10.19	13.5	10.16	10.15	11.9	5,600	0.21%
2023/04/12	4.1	9.86	11.1	9.87	9.83	-7	5,486	-0.13%
2023/04/11	11.2	9.84	17	9.85	9.90	-5.8	5,458	-0.11%
2023/04/10	2.5	9.79	12	9.83	9.84	-9.5	5,471	-0.17%
2023/04/07	13	9.76	8	9.82	9.76	5	5,453	0.09%
2023/04/06	21.2	9.83	2	9.84	9.80	19.2	5,423	0.35%
2023/03/31	9.1	9.90	0	0.00	9.89	9.1	5,400	0.17%
2023/03/30	6	9.89	0	0.00	9.91	6	5,373	0.11%
2023/03/29	10.1	9.90	1	9.95	9.95	9.1	5,361	0.17%
2023/03/28	16	9.96	3	9.91	9.85	13	5,343	0.24%
2023/03/27	5	10.02	16.1	10.01	9.98	-11.1	5,301	-0.21%
2023/03/24	4.1	10.09	0	0.00	10.10	4.1	5,269	0.08%
2023/03/23	9.3	10.22	12	10.33	10.20	-2.7	5,244	-0.05%
2023/03/22	3	10.38	28	10.47	10.40	-25	5,189	-0.48%
2023/03/21	31.1	10.39	7	10.34	10.35	24.1	5,135	0.47%
2023/03/20	130.2	10.34	59	10.40	10.40	71.2	5,017	1.42%	大買/
2023/03/17	7.1	9.67	5	9.69	9.64	2.1	4,750	0.04%
2023/03/16	16.1	9.56	15	9.57	9.47	1.1	4,702	0.02%
2023/03/15	28.1	9.94	6	9.92	9.82	22.1	4,627	0.48%
2023/03/14	10.4	9.99	24	9.92	9.90	-13.6	4,565	-0.30%
2023/03/13	18.3	10.15	15	10.17	10.20	3.3	4,471	0.07%
2023/03/10	22.4	10.47	24	10.42	10.45	-1.7	4,378	-0.04%
2023/03/09	38.2	10.77	7	10.69	10.65	31.2	4,256	0.73%
2023/03/08	18.1	10.92	78	10.93	10.85	-59.9	4,158	-1.44%
2023/03/07	21.6	11.05	38	11.10	10.95	-16.4	4,046	-0.41%
2023/03/06	15	10.89	14	10.94	10.80	1	3,825	0.03%
2023/03/03	29	10.95	73	10.91	10.95	-44.1	3,711	-1.19%
2023/03/02	73.5	11.10	39.1	11.10	11.00	34.4	3,554	0.97%
2023/03/01	49.1	10.97	24	10.93	10.80	25.1	3,262	0.77%
2023/02/24	330.4	11.31	156.8	11.18	11.15	173.6	3,035	5.72%	大買/大賣/鉅額交易
2023/02/23	112	11.15	218.8	11.31	11.35	-106.8	2,178	-4.90%	大買/大賣/鉅額交易
2023/02/22	98.5	10.08	125.5	10.12	10.35	-27.1	1,242	-2.18%	大賣/
2023/02/21	46	9.77	32.2	9.66	9.58	13.8	792	1.75%
2023/02/20	33.1	9.68	32	9.40	9.85	1.1	625	0.18%
2023/02/17	1	8.88	10	8.93	9.00	-9	389	-2.31%
2023/02/16	4.2	8.91	0	8.92	8.91	4.2	379	1.11%
2023/02/15	20.1	8.97	16.6	8.98	8.97	3.5	368	0.95%
2023/02/14	3.3	8.85	7.4	8.83	8.83	-4.2	300	-1.39%
2023/02/13	6	8.60	0	0.00	8.64	6	266	2.27%
2023/02/10	1.2	8.63	1	8.66	8.62	0.2	260	0.08%
2023/02/09	1.1	8.63	0.9	8.68	8.64	0.2	262	0.08%
2023/02/08	0	8.61	0	0.00	8.65	0	263	0.01%
2023/02/07	1	8.57	1	8.61	8.59	0	260	0.00%
2023/02/06	1.3	8.57	1	8.60	8.57	0.3	259	0.12%
2023/02/03	1	8.58	1	8.62	8.57	0	259	0.00%
2023/02/02	1.5	8.58	0	0.00	8.60	1.5	261	0.58%
2023/01/31	2.2	8.56	1	8.61	8.54	1.2	264	0.45%
2023/01/30	2	8.56	0	0.00	8.53	2	269	0.74%
2023/01/17	1.1	8.47	0	0.00	8.52	1.1	269	0.39%
2023/01/16	3.1	8.52	1	8.55	8.50	2.1	267	0.79%
2023/01/12	0.1	8.65	0	0.00	8.58	0.1	274	0.04%
2023/01/11	12	8.61	1	8.61	8.59	11	278	3.95%
2023/01/10	1	8.63	0	0.00	8.63	1	278	0.36%
2023/01/09	2	8.62	0.4	8.69	8.60	1.6	279	0.56%
2023/01/04	5.1	8.59	0	0.00	8.62	5.1	298	1.71%
2023/01/03	1.3	8.61	1	8.60	8.60	0.3	306	0.10%
2022/12/30	3.1	8.64	0.6	8.69	8.61	2.5	356	0.71%
2022/12/29	1	8.66	1	8.70	8.64	0	359	0.00%
2022/12/28	6	8.79	3	8.85	8.70	3	359	0.84%
2022/12/27	0.6	8.69	1	8.63	8.59	-0.4	321	-0.12%
2022/12/26	1	8.63	0	0.00	8.63	1	325	0.31%
2022/12/22	1	8.63	1.3	8.65	8.65	-0.3	329	-0.10%
2022/12/21	0	0.00	1	8.58	8.58	-1	331	-0.30%
2022/12/20	3.2	8.56	0.8	8.67	8.52	2.4	329	0.73%
2022/12/19	1.1	8.64	1	8.69	8.62	0.1	332	0.02%
2022/12/16	0.1	8.71	1	8.74	8.72	-1	332	-0.29%
2022/12/15	1	8.59	4	8.67	8.74	-3	326	-0.92%
2022/12/14	0.1	8.54	1.7	8.57	8.58	-1.6	317	-0.51%
2022/12/13	1	8.49	0.9	8.53	8.51	0.1	323	0.03%
2022/12/12	1.1	8.51	0.9	8.53	8.49	0.2	325	0.05%
2022/12/09	0.1	8.54	0	0.00	8.49	0.1	329	0.02%
2022/12/08	0.1	8.52	0	0.00	8.50	0.1	333	0.03%
2022/12/07	0.3	8.54	0	0.00	8.50	0.3	334	0.07%
2022/12/06	0.1	8.58	0	0.00	8.52	0.1	337	0.03%
2022/12/05	0.3	8.58	0	0.00	8.58	0.3	344	0.07%
2022/12/02	0	0.00	2	8.56	8.56	-2	346	-0.58%
2022/12/01	0.1	8.60	2	8.58	8.57	-1.9	355	-0.53%
2022/11/30	0.2	8.54	3.4	8.52	8.53	-3.2	369	-0.87%
2022/11/28	0.2	8.34	31	8.33	8.36	-30.8	380	-8.08%
2022/11/25	1	8.35	0	0.00	8.39	1	384	0.26%
2022/11/24	1.1	8.34	0	0.00	8.35	1.1	386	0.28%
2022/11/23	1.1	8.26	1	8.30	8.25	0.1	387	0.03%
2022/11/22	1.1	8.25	0	0.00	8.25	1.1	388	0.28%
2022/11/21	1	8.27	5	8.26	8.26	-4	399	-1.00%
2022/11/18	1.1	8.27	1	8.30	8.29	0.1	409	0.02%
2022/11/17	3.2	8.28	0.1	8.33	8.30	3.1	417	0.74%
2022/11/16	2.1	8.29	0.9	8.33	8.30	1.2	415	0.28%
2022/11/15	0	8.57	0	0.00	8.33	0	423	0.00%
2022/11/11	0.1	8.29	8	8.30	8.29	-7.9	436	-1.81%
2022/11/10	0.1	8.29	0	0.00	8.29	0.1	444	0.02%
2022/11/08	0.2	8.29	0	0.00	8.27	0.2	456	0.04%
2022/11/07	7.2	8.24	0	0.00	8.29	7.2	457	1.56%
2022/11/04	0.2	8.28	4	8.22	8.25	-3.8	461	-0.82%
2022/11/03	0.2	8.29	0	8.38	8.23	0.2	459	0.03%
2022/11/02	8	8.27	5.2	8.26	8.27	2.8	460	0.62%
2022/11/01	1	8.24	0	0.00	8.23	1	460	0.22%
2022/10/31	2	8.20	1	8.23	8.18	1	462	0.23%
2022/10/28	1.1	8.19	0	0.00	8.17	1.1	467	0.23%
2022/10/27	1	8.29	0.8	8.33	8.27	0.2	466	0.03%
2022/10/26	2.4	8.23	1	8.30	8.22	1.4	467	0.29%
2022/10/25	1.2	8.27	0	0.00	8.26	1.2	463	0.25%
2022/10/24	0.1	8.40	2	8.36	8.33	-1.9	462	-0.41%
2022/10/21	0.1	8.37	0	0.00	8.34	0.1	464	0.01%
2022/10/20	1.1	8.33	1	8.38	8.34	0.1	463	0.02%
2022/10/19	10.1	8.38	6.1	8.44	8.36	4.1	456	0.89%
2022/10/18	1.1	8.46	0.7	8.51	8.45	0.4	454	0.09%
2022/10/17	3.2	8.44	1	8.49	8.39	2.2	453	0.48%
2022/10/14	1.3	8.52	1	8.63	8.49	0.3	454	0.06%
2022/10/13	11.7	8.45	6	8.61	8.41	5.7	452	1.27%
2022/10/12	1.3	8.68	0	0.00	8.65	1.3	450	0.30%
2022/10/11	6.4	8.68	8	8.64	8.68	-1.6	442	-0.36%
2022/10/07	8.7	9.03	13.2	9.00	8.92	-4.5	438	-1.03%
2022/10/06	0	8.60	0	0.00	8.58	0	386	0.00%
2022/10/05	0	0.00	3	8.56	8.57	-3	382	-0.78%
2022/10/04	1	8.53	0	0.00	8.57	1	393	0.25%
2022/10/03	0	0.00	5	8.43	8.49	-5	390	-1.28%
2022/09/30	0.1	8.37	0	0.00	8.44	0.1	386	0.01%
2022/09/29	3.1	8.37	4	8.38	8.37	-0.9	388	-0.24%
2022/09/28	2.5	8.39	1	8.40	8.35	1.5	386	0.38%
2022/09/27	2.4	8.55	4	8.56	8.54	-1.6	388	-0.41%
2022/09/26	1.2	8.61	5	8.63	8.55	-3.8	392	-0.97%
2022/09/23	4.2	8.80	3	8.76	8.75	1.2	403	0.30%
2022/09/22	0.1	8.78	3.2	8.71	8.81	-3.1	408	-0.76%
2022/09/21	1.2	8.82	0.9	8.85	8.78	0.3	408	0.07%
2022/09/20	2.1	8.81	6	8.82	8.82	-3.9	408	-0.95%
2022/09/19	1	8.82	1	8.86	8.83	0	422	0.00%
2022/09/16	1.2	8.89	1	8.94	8.87	0.2	424	0.05%
2022/09/15	8	8.90	0	0.00	8.88	8	425	1.88%
2022/09/14	1.3	8.85	0.1	8.90	8.86	1.2	423	0.28%
2022/09/13	5.5	8.90	0.9	8.94	8.88	4.6	424	1.08%
2022/09/12	4.2	8.88	0	0.00	8.88	4.2	430	0.98%
2022/09/08	2.4	8.81	0	0.00	8.81	2.4	428	0.55%
2022/09/07	5.3	8.81	0	0.00	8.80	5.3	429	1.24%
2022/09/06	21	9.10	0	0.00	9.09	21	423	4.96%
2022/09/05	20	9.12	0	0.00	9.12	20	411	4.87%
2022/09/02	0	0.00	3	9.13	9.12	-3	400	-0.75%
2022/09/01	5	9.10	1	9.18	9.12	4	393	1.02%
2022/08/31	0.1	9.11	1	9.18	9.17	-0.9	389	-0.24%
2022/08/30	0.2	9.17	0	0.00	9.15	0.2	387	0.06%
2022/08/29	1	9.08	0	0.00	9.13	1	384	0.26%
2022/08/26	21.1	9.17	0	0.00	9.15	21.1	384	5.49%
2022/08/25	0.2	9.22	1	9.19	9.16	-0.8	375	-0.22%
2022/08/24	0	0.00	4	9.15	9.14	-4	367	-1.09%
2022/08/22	1	9.09	0	0.00	9.06	1	360	0.29%
2022/08/19	0	9.08	2	9.12	9.08	-2	355	-0.55%
2022/08/18	0	0.00	3	9.07	9.08	-3	348	-0.86%
2022/08/17	0.2	9.07	3	9.07	9.04	-2.8	346	-0.82%
2022/08/16	0	0.00	1	8.97	8.97	-1	338	-0.30%
2022/08/15	2	8.95	7.3	8.94	8.93	-5.3	334	-1.58%
2022/08/12	0.2	8.82	0.7	8.87	8.82	-0.5	326	-0.15%
2022/08/11	1	8.79	0.8	8.83	8.80	0.2	326	0.07%
2022/08/10	1.3	8.66	1.4	8.70	8.68	-0.1	324	-0.03%
2022/08/09	0	8.70	0	8.67	8.68	0	327	0.00%
2022/08/08	20	8.68	0	0.00	8.69	20	328	6.09%
2022/08/04	29.3	8.69	1.8	8.74	8.66	27.6	343	8.03%
2022/08/03	0	0.00	0	8.84	8.78	0	341	-0.01%
2022/08/01	2.2	8.78	2.7	8.82	8.82	-0.5	358	-0.15%
2022/07/29	0	0.00	1	8.79	8.79	-1	368	-0.27%
2022/07/28	2	8.77	0	0.00	8.77	2	369	0.54%
2022/07/27	0.1	8.77	0	0.00	8.73	0.1	368	0.02%
2022/07/26	0	0.00	0.1	8.72	8.70	-0.1	374	-0.03%
2022/07/25	0	0.00	0.5	8.78	8.72	-0.5	372	-0.12%
2022/07/22	0.1	8.69	0	0.00	8.71	0.1	374	0.03%
2022/07/20	0.1	8.61	0	0.00	8.62	0.1	397	0.03%
2022/07/19	0	0.00	1	8.61	8.61	-1	409	-0.24%
2022/07/18	0	8.51	0	0.00	8.51	0	408	0.00%
2022/07/15	0.3	8.44	0	0.00	8.44	0.3	417	0.08%
2022/07/14	0.2	8.49	0	0.00	8.44	0.2	416	0.05%
2022/07/12	34.2	8.41	1	8.46	8.38	33.2	427	7.77%
2022/07/11	0.1	8.50	0	0.00	8.48	0.1	416	0.02%
2022/07/08	0.1	8.50	0	0.00	8.46	0.1	418	0.03%
2022/07/07	1	8.42	11	8.50	8.47	-10	425	-2.35%
2022/07/06	1.1	8.47	0	0.00	8.45	1.1	426	0.25%
2022/07/05	0.1	8.50	0	0.00	8.51	0.1	429	0.02%
2022/07/04	1.7	8.47	0	0.00	8.44	1.7	427	0.41%
2022/07/01	1.2	8.44	0	0.00	8.43	1.2	430	0.28%
2022/06/30	25.3	8.60	0	0.00	8.55	25.3	428	5.92%
2022/06/29	0.1	8.76	0	0.00	8.70	0.1	432	0.01%
2022/06/28	0	0.00	0.2	8.77	8.68	-0.2	432	-0.05%
2022/06/27	7.2	8.65	7	8.72	8.70	0.2	433	0.05%
2022/06/24	2.1	8.56	4	8.63	8.67	-1.9	416	-0.46%
2022/06/23	6.3	8.55	0	0.00	8.58	6.3	420	1.50%
2022/06/22	3.2	8.61	0.1	8.75	8.59	3.1	422	0.72%
2022/06/21	6.3	8.66	1	8.74	8.70	5.3	424	1.25%
2022/06/20	6.2	8.62	0.1	8.75	8.59	6.1	438	1.40%
2022/06/17	2.2	8.74	0	0.00	8.74	2.2	439	0.50%
2022/06/16	3.2	8.89	1.3	8.94	8.86	1.9	438	0.44%
2022/06/15	0.1	8.82	0	0.00	8.88	0.1	439	0.02%
2022/06/14	1.2	8.75	1	8.80	8.78	0.2	440	0.03%
2022/06/13	2.1	8.85	0	0.00	8.80	2.1	434	0.48%
2022/06/10	0.1	8.90	0	0.00	8.87	0.1	434	0.03%
2022/06/09	2.1	8.88	0	0.00	8.87	2.1	435	0.48%
2022/06/08	3.5	8.90	1.6	8.94	8.89	2	437	0.45%
2022/06/07	3	8.90	0.8	8.94	8.92	2.2	440	0.50%
2022/06/06	31.1	8.93	0	0.00	8.93	31.1	444	6.98%
2022/06/02	0.2	8.97	0	0.00	8.91	0.2	450	0.04%
2022/06/01	0.1	8.96	0	0.00	8.90	0.1	456	0.02%
2022/05/31	0.1	8.91	1	8.92	8.91	-0.9	457	-0.21%
2022/05/30	0.1	8.96	0	0.00	8.93	0.1	456	0.02%
2022/05/27	0.1	8.91	3	8.92	8.89	-3	454	-0.65%
2022/05/26	22.3	8.87	1	8.95	8.80	21.3	451	4.72%
2022/05/24	3.1	8.84	1	8.90	8.85	2.1	457	0.46%
2022/05/23	1.6	8.88	2	8.88	8.87	-0.4	458	-0.09%
2022/05/20	1	8.85	1.2	8.88	8.85	-0.1	462	-0.03%
2022/05/19	0.3	8.81	0.1	8.90	8.80	0.3	463	0.06%
2022/05/18	1.1	8.85	0.6	8.89	8.85	0.5	467	0.10%
2022/05/17	1.2	8.80	3	8.79	8.80	-1.8	467	-0.38%
2022/05/16	4.1	8.70	1.1	8.76	8.75	3.1	465	0.66%
2022/05/13	1.1	8.75	1	8.83	8.73	0.1	465	0.02%
2022/05/12	1.5	8.80	1	8.90	8.69	0.5	465	0.10%
2022/05/11	15.2	8.91	1	8.96	8.90	14.2	452	3.15%
2022/05/10	0.1	8.92	0	0.00	8.92	0.1	449	0.03%
2022/05/09	12.4	8.88	1	9.00	8.86	11.4	446	2.54%
2022/05/06	3.1	8.98	1	9.04	9.01	2.1	434	0.48%
2022/05/05	1.2	9.10	0	0.00	9.09	1.2	427	0.27%
2022/05/04	4.2	9.06	2	9.08	9.05	2.2	429	0.51%
2022/05/03	2.6	9.04	1	9.12	9.06	1.6	435	0.38%
2022/04/29	4.7	9.11	1	9.15	9.13	3.7	436	0.85%
2022/04/28	1.6	9.08	2	9.09	9.12	-0.4	440	-0.09%
2022/04/27	18	9.02	1	9.20	9.01	17	443	3.82%
2022/04/26	2.8	9.23	1.1	9.25	9.20	1.7	429	0.41%
2022/04/25	1.1	9.30	0	0.00	9.23	1.1	426	0.26%
2022/04/22	0.3	9.42	0.1	9.43	9.42	0.2	415	0.06%
2022/04/21	1.1	9.30	0	0.00	9.31	1.1	412	0.27%
2022/04/20	1.7	9.35	1	9.36	9.31	0.7	408	0.16%
2022/04/19	1	9.36	0	0.00	9.35	1	410	0.24%
2022/04/18	0.1	9.33	0	0.00	9.38	0.1	409	0.01%
2022/04/15	0	0.00	0	9.46	9.43	0	405	0.00%
2022/04/14	0.2	9.46	1	9.48	9.48	-0.9	411	-0.22%
2022/04/13	1	9.44	0.3	9.49	9.49	0.7	417	0.17%
2022/04/12	0.1	9.41	0	9.58	9.44	0.1	412	0.01%
2022/04/11	2	9.44	0.7	9.47	9.45	1.3	411	0.32%
2022/04/08	0	9.45	0	0.00	9.47	0	414	0.00%
2022/04/07	3.2	9.48	0.3	9.50	9.40	2.9	431	0.67%
2022/04/06	0	9.54	3	9.50	9.49	-3	437	-0.68%
2022/04/01	0.1	9.73	8.2	9.37	9.39	-8.1	433	-1.88%
2022/03/31	0	9.31	0	0.00	9.29	0	429	0.00%
2022/03/30	5	9.30	0	0.00	9.29	5	433	1.15%
2022/03/29	0	9.37	0	0.00	9.33	0	441	0.00%
2022/03/28	1	9.37	1	9.36	9.35	0	446	0.00%
2022/03/25	0.2	9.33	1.1	9.35	9.35	-0.8	446	-0.18%
2022/03/24	0	0.00	2	9.29	9.32	-2	442	-0.45%
2022/03/23	0.1	9.27	4	9.28	9.30	-3.9	440	-0.90%
2022/03/22	2.4	9.19	2	9.16	9.19	0.4	430	0.08%
2022/03/21	3	9.16	0	0.00	9.16	3	424	0.71%
2022/03/18	0.1	9.06	0	0.00	9.13	0.1	427	0.01%
2022/03/16	0.1	9.02	0	0.00	9.01	0.1	428	0.01%
2022/03/15	1.1	9.00	0	0.00	9.03	1.1	428	0.25%
2022/03/11	2.8	9.03	0.2	9.10	9.04	2.6	433	0.61%
2022/03/10	0.2	9.11	0.3	9.10	9.06	-0.2	435	-0.04%
2022/03/09	1.3	9.02	5.7	9.01	9.00	-4.3	435	-1.00%
2022/03/08	45.2	8.97	2.2	9.18	8.98	43	440	9.77%
2022/03/07	4	9.04	0	0.00	9.02	4	436	0.92%
2022/03/03	0	9.75	0	9.22	9.21	0	439	0.00%
2022/03/02	1.1	9.18	0	0.00	9.20	1.1	447	0.24%
2022/03/01	0	9.20	0	0.00	9.20	0	451	0.00%
2022/02/25	5	9.15	0	0.00	9.16	5	460	1.09%
2022/02/24	2.1	9.18	0	0.00	9.15	2.1	467	0.45%
2022/02/23	4.3	9.25	0	0.00	9.24	4.3	478	0.90%
2022/02/21	1	9.30	0	0.00	9.33	1	515	0.19%
2022/02/16	0.1	9.31	1	9.30	9.30	-0.9	519	-0.18%
2022/02/14	2	9.28	0	0.00	9.28	2	533	0.38%
2022/02/10	0.1	9.35	2	9.36	9.38	-1.9	540	-0.36%
2022/02/09	0	9.39	0	0.00	9.37	0	548	0.00%
2022/02/08	0	9.45	0	0.00	9.38	0	549	0.00%
2022/02/07	4	9.19	0.2	9.26	9.30	3.8	550	0.69%
2022/01/26	0.1	9.18	6	9.11	9.12	-5.9	550	-1.07%
2022/01/25	40.2	9.17	1.8	9.16	9.10	38.4	557	6.89%
2022/01/24	3.6	9.21	4.3	9.23	9.23	-0.7	552	-0.12%
2022/01/21	1.1	9.34	0	0.00	9.32	1.1	549	0.19%
2022/01/19	2	9.34	0	0.00	9.32	2	563	0.36%
2022/01/17	6	9.33	0	9.34	9.32	6	564	1.06%
2022/01/13	4	9.38	0	0.00	9.37	4	566	0.71%
2022/01/12	0.8	9.36	0	0.00	9.34	0.8	563	0.14%
2022/01/11	40	9.40	0.2	9.37	9.38	39.8	563	7.07%
2022/01/10	20.2	9.32	0	0.00	9.33	20.2	562	3.58%
2022/01/07	0.2	9.36	1	9.33	9.32	-0.8	560	-0.15%
2022/01/06	1	9.41	0	0.00	9.36	1	555	0.18%
2022/01/05	0.1	9.46	0	0.00	9.45	0.1	548	0.01%
2022/01/04	0	0.00	2	9.43	9.43	-2	550	-0.36%
2022/01/03	0	0.00	3	9.45	9.43	-3	552	-0.54%
2021/12/30	0	0.00	0.6	9.50	9.50	-0.6	550	-0.10%
2021/12/29	0.3	9.44	36.2	9.44	9.46	-35.9	534	-6.72%
2021/12/28	0	0.00	2	9.36	9.42	-2	529	-0.38%
2021/12/27	0.1	9.36	0	0.00	9.35	0.1	533	0.01%
2021/12/24	0	0.00	0.5	9.38	9.35	-0.5	544	-0.09%
2021/12/23	1	9.30	2.3	9.30	9.36	-1.3	541	-0.24%
2021/12/22	1.1	9.28	1.1	9.31	9.29	0	539	0.00%
2021/12/21	1.3	9.30	0.7	9.31	9.29	0.6	533	0.10%
2021/12/20	1.5	9.29	1	9.33	9.28	0.5	530	0.10%
2021/12/17	0.2	9.32	0.3	9.35	9.30	-0.1	527	-0.02%
2021/12/16	0.2	9.30	0.2	9.34	9.31	0	528	-0.01%
2021/12/15	8.2	9.29	1.3	9.34	9.27	6.9	528	1.31%
2021/12/14	1.5	9.33	1	9.36	9.28	0.6	533	0.11%
2021/12/13	1.2	9.36	7	9.37	9.38	-5.8	530	-1.10%
2021/12/10	1	9.38	0.5	9.40	9.37	0.5	530	0.09%
2021/12/09	3.2	9.39	0.1	9.55	9.39	3	531	0.57%
2021/12/08	1	9.42	0.8	9.43	9.40	0.2	539	0.03%
2021/12/07	1	9.39	0.3	9.45	9.41	0.7	548	0.12%
2021/12/06	1	9.33	2	9.36	9.35	-1	549	-0.18%
2021/12/03	6.1	9.27	0	0.00	9.31	6.1	551	1.10%
2021/12/02	1	9.38	0	0.00	9.35	1	548	0.18%
2021/12/01	0.1	9.37	0	0.00	9.43	0.1	547	0.03%
2021/11/30	22.1	9.36	0	0.00	9.38	22.1	546	4.03%
2021/11/29	3	9.27	1	9.26	9.26	2	549	0.36%
2021/11/26	0	0.00	2.2	9.38	9.37	-2.2	555	-0.40%
2021/11/25	1	9.44	0.2	9.47	9.45	0.9	557	0.15%
2021/11/24	9.6	9.46	1.1	9.42	9.48	8.5	560	1.52%
2021/11/23	7	9.49	1.2	9.55	9.48	5.8	553	1.05%
2021/11/22	3.1	9.57	7	9.59	9.59	-4	548	-0.72%
2021/11/19	15.5	9.47	23.1	9.50	9.50	-7.6	537	-1.41%
2021/11/18	0	0.00	1	9.38	9.38	-1	509	-0.20%
2021/11/17	0.4	9.28	1	9.31	9.31	-0.6	503	-0.13%
2021/11/16	0.1	9.29	0	0.00	9.26	0.1	515	0.02%
2021/11/15	2.1	9.26	0	0.00	9.25	2.1	526	0.39%
2021/11/12	1	9.30	1.1	9.30	9.30	-0.1	550	-0.03%
2021/11/11	0	0.00	11	9.30	9.34	-11	576	-1.91%
2021/11/10	0	0.00	1	9.24	9.27	-1	584	-0.17%
2021/11/09	0	0.00	4	9.23	9.22	-4	581	-0.69%
2021/11/08	0	0.00	1	9.25	9.24	-1	582	-0.17%
2021/11/03	0	0.00	0.2	9.20	9.17	-0.2	598	-0.03%
2021/11/02	1	9.20	0.3	9.20	9.14	0.7	605	0.12%
2021/11/01	0.8	9.13	0.1	9.18	9.13	0.7	609	0.12%
2021/10/29	1	9.13	1.9	9.18	9.16	-0.9	620	-0.15%
2021/10/28	0.1	9.15	4	9.19	9.20	-3.9	625	-0.62%
2021/10/27	0.3	9.04	6.2	9.04	9.04	-5.9	617	-0.96%
2021/10/26	0.9	9.05	0.2	9.06	9.05	0.8	621	0.13%
2021/10/21	0	0.00	0.2	9.06	9.03	-0.2	647	-0.03%
2021/10/20	0.3	9.00	0	0.00	9.02	0.3	647	0.04%
2021/10/19	2.1	9.00	5	9.04	9.02	-2.9	659	-0.44%
2021/10/18	1.1	9.04	0	0.00	9.02	1.1	672	0.17%
2021/10/15	2.1	9.00	0	0.00	9.01	2.1	694	0.30%
2021/10/14	0	9.07	0	0.00	9.00	0	699	0.00%
2021/10/12	1.1	8.97	0	0.00	9.00	1.1	722	0.15%
2021/10/08	0.4	9.00	2	9.03	9.03	-1.6	729	-0.23%
2021/10/07	0.1	8.95	1.2	8.97	8.94	-1.1	746	-0.15%
2021/10/06	3.1	8.86	1.1	8.90	8.84	2	770	0.26%
2021/10/05	1.2	8.89	0.3	8.92	8.89	0.9	787	0.12%
2021/10/04	10	8.92	0.7	8.93	8.88	9.3	795	1.17%
2021/10/01	0.1	9.09	2	9.04	9.10	-1.9	804	-0.24%
2021/09/29	1.1	9.01	2.6	9.03	9.01	-1.5	807	-0.19%
2021/09/27	0.1	9.04	0.1	9.08	9.05	0	815	0.00%
2021/09/24	0.1	8.99	0	9.06	8.99	0	846	0.00%
2021/09/23	3.1	8.98	0	0.00	8.98	3.1	863	0.35%
2021/09/17	0.1	9.02	0	0.00	9.02	0.1	889	0.01%
2021/09/16	0	0.00	0.1	9.10	9.04	-0.1	895	-0.01%
2021/09/15	2.3	9.01	0.1	9.06	9.04	2.2	914	0.24%
2021/09/14	0	0.00	0.1	9.06	9.03	-0.1	932	-0.01%
2021/09/13	1	8.98	4.2	9.03	9.06	-3.2	946	-0.34%
2021/09/10	78	9.29	2.2	9.29	9.25	75.8	956	7.92%
2021/09/09	10.6	9.17	1	9.20	9.20	9.6	960	1.00%
2021/09/08	6.1	9.24	0	0.00	9.20	6.1	960	0.63%
2021/09/07	2	9.25	0.3	9.30	9.24	1.7	970	0.18%
2021/09/06	2	9.27	0.2	9.35	9.25	1.8	976	0.19%
2021/09/03	2.1	9.33	1.4	9.37	9.34	0.6	979	0.07%
2021/09/02	0.3	9.37	2	9.36	9.27	-1.7	985	-0.17%
2021/09/01	1	9.34	2	9.33	9.35	-1	998	-0.10%
2021/08/31	3.5	9.19	0	9.23	9.24	3.5	991	0.35%
2021/08/30	0.1	9.14	3.2	9.15	9.16	-3.1	998	-0.31%
2021/08/26	1.2	9.03	0.6	9.08	9.02	0.6	1,034	0.06%
2021/08/25	0	0.00	12	9.04	9.06	-12	1,057	-1.13%
2021/08/24	0	0.00	1.2	8.94	8.92	-1.2	1,073	-0.11%
2021/08/23	0.1	8.92	2.2	8.89	8.89	-2.1	1,091	-0.19%
2021/08/20	32.1	8.70	2.2	8.78	8.71	29.9	1,107	2.70%
2021/08/19	1.1	8.80	0.1	8.85	8.80	1.1	1,105	0.10%
2021/08/18	55.2	8.76	313.3	8.88	8.90	-258.1	1,109	-23.27%	大賣/鉅額交易
2021/08/17	11	9.01	826.2	9.01	8.94	-815.2	1,115	-73.10%	大賣/鉅額交易
2021/08/16	60	9.16	3	9.16	9.11	57	1,108	5.14%
2021/08/13	5	9.22	0	0.00	9.21	5	1,133	0.44%
2021/08/11	2.1	9.22	0.4	9.27	9.21	1.6	1,198	0.14%
2021/08/10	60.9	9.27	10.2	9.31	9.26	50.7	1,233	4.11%
2021/08/09	2	9.31	6	9.31	9.31	-4	1,337	-0.30%
2021/08/06	2.1	9.28	0	0.00	9.33	2.1	1,422	0.15%
2021/08/05	7	9.31	0.9	9.35	9.31	6.1	1,502	0.40%
2021/08/04	6.1	9.35	0.1	9.39	9.35	6	1,619	0.37%
2021/08/03	3	9.37	0	0.00	9.36	3	1,731	0.17%
2021/08/02	10.1	9.40	0	0.00	9.39	10.1	1,885	0.54%
2021/07/30	29	9.41	1.1	9.46	9.40	27.9	1,936	1.44%
2021/07/29	2.1	9.43	0.3	9.45	9.43	1.8	2,021	0.09%
2021/07/28	28.1	9.39	0.3	9.45	9.41	27.8	2,077	1.34%
2021/07/27	2.1	9.48	4	9.52	9.48	-1.9	2,210	-0.09%
2021/07/26	8.1	9.50	0	0.00	9.50	8.1	2,332	0.35%
2021/07/23	0	0.00	5.4	9.49	9.51	-5.4	2,446	-0.22%
2021/07/22	16.2	9.39	0	0.00	9.40	16.2	2,572	0.63%
2021/07/21	83.1	9.42	0	0.00	9.41	83.1	2,691	3.09%
2021/07/20	50.2	9.48	5.1	9.49	9.47	45.1	2,850	1.58%
2021/07/19	209.3	9.55	6	9.58	9.57	203.3	3,169	6.41%	大買/鉅額交易
2021/07/16	1	9.47	0	0.00	9.50	1	3,588	0.03%
2021/07/15	6.1	9.43	5	9.46	9.45	1.1	3,829	0.03%
2021/07/14	139	9.40	0	0.00	9.39	139	3,941	3.53%	大買/鉅額交易
2021/07/13	56.2	9.46	2	9.47	9.46	54.2	4,160	1.30%
2021/07/12	152.1	9.54	0	0.00	9.53	152.1	4,403	3.45%	大買/鉅額交易
2021/07/09	23	9.59	0	0.00	9.60	23	4,411	0.52%
2021/07/08	5	9.62	1	9.63	9.63	4	4,433	0.09%
2021/07/07	30	9.55	1	9.56	9.56	29	4,464	0.65%
2021/07/06	39	9.61	0	0.00	9.58	39	4,510	0.86%
2021/07/05	30	9.60	12	9.59	9.61	18	4,519	0.40%
2021/07/01	23.1	9.59	4	9.77	9.57	19.1	4,561	0.42%
2021/06/30	0.1	9.50	1	9.56	9.54	-0.9	4,552	-0.02%
2021/06/29	30	9.50	1.1	9.58	9.51	28.9	4,572	0.63%
2021/06/28	1.1	9.58	0.1	9.64	9.58	1	4,600	0.02%
2021/06/25	6.1	9.71	6.1	9.71	9.62	0	4,610	0.00%
2021/06/24	2.4	9.64	9.5	9.67	9.66	-7.1	4,619	-0.15%
2021/06/23	16	9.46	0.5	9.55	9.50	15.5	4,616	0.34%
2021/06/22	270	9.52	0	0.00	9.51	270	4,658	5.80%	大買/鉅額交易
2021/06/21	54.1	9.45	0	9.70	9.49	54.1	4,662	1.16%
2021/06/18	6.3	9.58	5	9.63	9.57	1.3	4,689	0.03%
2021/06/17	11	9.59	0.1	9.60	9.60	11	4,706	0.23%
2021/06/16	11	9.56	25.3	9.56	9.58	-14.3	4,841	-0.30%
2021/06/15	35.3	9.60	1.3	9.59	9.57	33.9	4,846	0.70%
2021/06/11	1	9.52	0.3	9.58	9.61	0.7	4,879	0.01%
2021/06/10	0	0.00	0.3	9.52	9.50	-0.3	4,908	-0.01%
2021/06/09	63.2	9.57	9.3	9.61	9.50	53.8	4,917	1.09%
2021/06/08	86	9.62	2	9.68	9.62	84	4,974	1.69%
2021/06/07	6	9.55	2.7	9.64	9.62	3.3	5,030	0.07%
2021/06/04	6	9.86	3.3	9.87	9.77	2.7	5,036	0.05%
2021/06/03	2.5	9.88	2	9.92	9.91	0.5	5,100	0.01%
2021/06/02	6.9	9.74	2	9.74	9.74	4.9	5,108	0.10%
2021/06/01	1	9.58	0	0.00	9.58	1	5,123	0.02%
2021/05/31	3	9.59	12.1	9.57	9.56	-9.1	5,396	-0.17%
2021/05/28	3	9.48	0.2	10.05	9.54	2.9	5,393	0.05%
2021/05/27	3.1	9.41	0.7	9.49	9.41	2.3	5,431	0.04%
2021/05/26	20	9.40	0	0.00	9.46	20	5,534	0.36%
2021/05/25	47.1	9.51	2.6	9.50	9.41	44.4	5,908	0.75%
2021/05/24	6.5	9.49	4.7	9.54	9.49	1.8	6,110	0.03%
2021/05/21	0	10.15	7	9.49	9.55	-7	6,113	-0.11%
2021/05/20	15.1	9.35	3	9.45	9.23	12.1	6,112	0.20%
2021/05/19	102	9.42	0.7	9.44	9.41	101.3	6,094	1.66%	大買/鉅額交易
2021/05/18	24.4	9.47	4.3	9.36	9.41	20.1	6,074	0.33%
2021/05/17	36.1	9.07	11	9.03	9.00	25.1	6,035	0.42%
2021/05/14	231.2	9.78	78	9.76	9.74	153.2	5,927	2.58%	大買/鉅額交易
2021/05/13	3.1	9.93	1	9.90	9.90	2.1	5,845	0.04%
2021/05/12	121.6	10.08	14	10.22	10.05	107.6	5,765	1.87%	大買/鉅額交易
2021/05/11	326.1	11.14	72	11.25	11.00	254.1	5,645	4.50%	大買/鉅額交易
2021/05/10	146	11.50	107	11.46	11.45	39	5,529	0.71%	大買/大賣/
2021/05/07	60.1	11.10	6.6	11.19	11.10	53.5	5,373	1.00%
2021/05/06	71.8	11.26	18	11.29	11.20	53.8	5,320	1.01%
2021/05/05	91	10.96	3	11.07	10.90	88	5,233	1.68%
2021/05/04	224	10.91	6.1	10.99	10.70	217.9	5,175	4.21%	大買/鉅額交易
2021/05/03	133	11.07	5.1	11.08	11.05	128	5,033	2.54%	大買/鉅額交易
2021/04/29	17	11.42	20	11.64	11.35	-3	4,926	-0.06%
2021/04/28	3.1	11.35	31.4	11.50	11.45	-28.3	4,822	-0.59%
2021/04/27	25	11.25	115.4	11.21	11.25	-90.4	4,725	-1.91%	大賣/
2021/04/26	192.2	11.34	34	11.50	11.35	158.2	4,600	3.44%	大買/鉅額交易
2021/04/23	46.5	11.53	53	11.39	11.55	-6.5	4,437	-0.15%
2021/04/22	250.1	11.29	662.3	11.35	11.10	-412.2	4,143	-9.95%	大買/大賣/鉅額交易
2021/04/21	5.5	11.09	41.4	11.14	11.10	-36	3,722	-0.97%
2021/04/20	9.7	10.90	16.1	10.88	10.90	-6.4	3,497	-0.18%
2021/04/19	28.1	10.77	71	10.85	10.95	-42.9	3,410	-1.26%
2021/04/16	37	10.73	70	10.58	10.75	-33	3,198	-1.03%
2021/04/15	3	10.20	14.1	10.23	10.30	-11.1	2,957	-0.37%
2021/04/14	7.1	10.17	0.8	10.25	10.15	6.3	2,967	0.21%
2021/04/13	7	10.39	18.2	10.40	10.30	-11.2	2,980	-0.38%
2021/04/12	23	10.21	24.1	10.26	10.30	-1.1	2,974	-0.04%
2021/04/09	131	10.25	2	10.25	10.20	129	2,966	4.35%	大買/鉅額交易
2021/04/08	3	10.27	5	10.30	10.30	-2	3,328	-0.06%
2021/04/07	7	10.15	2	10.20	10.20	5	3,315	0.15%
2021/04/06	41.6	10.15	0.5	10.29	10.15	41.1	3,339	1.23%
2021/04/01	17.1	10.20	0.2	10.35	10.20	16.9	3,335	0.51%
2021/03/31	32	10.27	6.1	10.27	10.30	26	3,318	0.78%
2021/03/30	10	10.36	3	10.32	10.30	7	3,293	0.21%
2021/03/29	20	10.38	3.1	10.35	10.35	16.9	3,289	0.51%
2021/03/26	55.1	10.35	2	10.30	10.35	53.1	3,315	1.60%
2021/03/25	35	10.29	10	10.38	10.25	25	3,311	0.75%
2021/03/24	71	10.26	1.5	10.31	10.25	69.6	3,338	2.08%
2021/03/23	35	10.30	13.1	10.35	10.30	21.9	3,328	0.66%
2021/03/22	1.1	10.41	6.4	10.51	10.40	-5.3	3,312	-0.16%
2021/03/19	590.1	10.58	12.1	10.62	10.50	578	3,298	17.52%	大買/鉅額交易
2021/03/18	5	10.41	4.3	10.46	10.40	0.7	3,178	0.02%
2021/03/17	16	10.38	9	10.45	10.40	7	3,217	0.22%
2021/03/16	26	10.30	0	10.50	10.30	26	3,209	0.81%
2021/03/15	13	10.36	0	10.60	10.35	13	3,204	0.40%
2021/03/12	51	10.35	8.1	10.46	10.30	42.9	3,256	1.32%
2021/03/11	89	10.43	7.3	10.50	10.40	81.7	3,220	2.54%
2021/03/10	5	10.40	0	0.00	10.40	5	3,191	0.16%
2021/03/09	23.1	10.48	16.3	10.64	10.45	6.8	3,241	0.21%
2021/03/08	11	10.45	1	10.50	10.35	10	3,211	0.31%
2021/03/05	22	10.45	0	0.00	10.50	22	3,246	0.68%
2021/03/04	14.3	10.67	14.1	10.74	10.65	0.2	3,375	0.01%
2021/03/03	2	10.33	2.2	10.40	10.35	-0.2	3,575	-0.01%
2021/03/02	124	10.51	20.1	10.40	10.30	103.9	3,637	2.86%	大買/鉅額交易
2021/02/26	100.1	10.65	40	10.69	10.60	60.1	3,747	1.60%
2021/02/25	89.2	10.88	38.2	10.84	10.85	51	3,663	1.39%
2021/02/24	28.5	10.30	48	10.41	10.65	-19.6	3,299	-0.59%
2021/02/23	10.9	10.15	2	10.15	10.10	8.9	3,080	0.29%
2021/02/22	20.8	10.00	1	10.05	10.10	19.8	3,116	0.64%
2021/02/19	0	0.00	30.2	9.95	9.97	-30.2	3,095	-0.98%
2021/02/18	0.1	9.91	1	9.93	9.94	-0.9	3,109	-0.03%
2021/02/17	0	0.00	2	9.80	9.76	-2	3,153	-0.06%
2021/02/05	1.4	9.63	0.1	9.71	9.62	1.3	3,165	0.04%
2021/02/03	0	0.00	0	9.99	9.67	0	3,473	0.00%
2021/02/02	3	9.52	34.5	9.55	9.56	-31.5	3,524	-0.89%
2021/02/01	0	9.30	0	9.55	9.39	0	3,533	0.00%
2021/01/29	1	9.40	1	9.44	9.44	0	3,530	0.00%
2021/01/28	3	9.43	0.6	9.48	9.43	2.4	3,547	0.07%
2021/01/27	2.4	9.51	1	9.57	9.53	1.4	3,549	0.04%
2021/01/26	4.1	9.48	0.8	9.54	9.49	3.3	3,559	0.09%
2021/01/25	0.1	9.47	0.3	9.50	9.52	-0.2	3,576	-0.01%
2021/01/22	9	9.46	19	9.51	9.45	-10	3,605	-0.28%
2021/01/21	1	9.56	3	9.56	9.56	-2	3,631	-0.06%
2021/01/20	66.8	9.60	0	9.80	9.55	66.8	3,644	1.83%
2021/01/19	1.2	9.88	0.5	9.95	9.86	0.7	3,629	0.02%
2021/01/18	10	9.89	0	0.00	9.87	10	3,663	0.27%
2021/01/15	9	9.95	10	9.97	9.96	-1	3,812	-0.03%
2021/01/14	2	10.00	0	0.00	10.00	2	3,833	0.05%
2021/01/13	2	10.00	3	10.02	10.00	-1	3,888	-0.03%
2021/01/12	7	10.02	3	10.02	10.00	4	3,965	0.10%
2021/01/11	3	10.10	1	10.20	10.10	2	4,192	0.05%
2021/01/08	0	0.00	0	10.00	10.05	0	5,161	0.00%
2021/01/06	1	10.10	4.1	10.32	10.10	-3.1	5,780	-0.05%
2021/01/05	3	10.27	1.1	10.25	10.25	1.9	5,838	0.03%
2021/01/04	4	10.44	2	10.43	10.40	2	5,820	0.03%
2020/12/31	65	10.53	8	10.51	10.50	57	5,929	0.96%
2020/12/30	2.7	10.24	8	10.26	10.25	-5.3	5,579	-0.10%
2020/12/29	0	10.10	4	10.21	10.20	-4	5,719	-0.07%
2020/12/28	0.5	10.00	3	10.12	10.10	-2.5	5,687	-0.04%
2020/12/25	0	10.10	0.1	10.15	10.10	-0.1	5,673	0.00%
2020/12/24	0.6	10.01	0	0.00	10.10	0.6	5,661	0.01%
2020/12/23	5	10.00	0	0.00	10.05	5	5,657	0.09%
2020/12/22	82	10.09	1.1	10.15	10.05	80.9	5,677	1.42%
2020/12/21	2.4	10.11	3.1	10.15	10.15	-0.7	5,779	-0.01%
2020/12/18	0.4	10.11	7.2	10.23	10.15	-6.8	5,896	-0.12%
2020/12/16	0.1	10.40	2.2	10.07	10.05	-2.1	6,072	-0.03%
2020/12/15	1	9.95	0	10.00	9.95	1	6,055	0.02%
2020/12/14	2	9.99	1	9.99	10.05	1	6,062	0.02%
2020/12/11	11	9.98	0.2	10.05	9.99	10.8	6,057	0.18%
2020/12/10	0.7	10.03	1.4	10.21	10.15	-0.7	6,012	-0.01%
2020/12/09	2	10.00	5	10.04	10.05	-3	6,034	-0.05%
2020/12/08	4.1	10.12	0	10.25	10.05	4.1	6,112	0.07%
2020/12/07	2.5	10.25	0	10.25	10.25	2.5	6,055	0.04%
2020/12/04	2.3	10.33	31	10.35	10.30	-28.7	6,025	-0.48%
2020/12/03	5	10.36	0	0.00	10.30	5	6,019	0.08%
2020/12/02	3.1	10.55	1	10.60	10.55	2.1	6,148	0.03%
2020/12/01	6.3	10.74	1.5	10.92	10.60	4.8	6,124	0.08%
2020/11/30	17.1	10.95	44.7	11.05	10.90	-27.6	6,065	-0.45%
2020/11/27	17.5	10.84	68.3	10.92	11.00	-50.8	5,896	-0.86%
2020/11/26	5.7	10.46	0.5	10.45	10.40	5.2	5,402	0.10%
2020/11/25	23.9	10.25	20	10.30	10.45	3.9	5,328	0.07%
2020/11/24	5	10.16	1	10.20	10.10	4	5,167	0.08%
2020/11/23	0.1	10.10	1	10.05	10.15	-1	5,138	-0.02%
2020/11/20	1	10.10	0	0.00	10.05	1	5,154	0.02%
2020/11/19	5	10.15	1.2	10.18	10.15	3.8	5,142	0.07%
2020/11/18	0	10.05	0	0.00	10.10	0	5,076	0.00%
2020/11/17	2	10.05	11	10.10	10.05	-9	5,061	-0.18%
2020/11/16	3	10.12	4.8	10.25	10.05	-1.8	5,045	-0.04%
2020/11/13	2	10.18	0	0.00	10.20	2	4,988	0.04%
2020/11/12	4	10.29	0	0.00	10.20	4	4,968	0.08%
2020/11/11	22.3	10.45	81.2	10.31	10.40	-58.9	4,920	-1.20%
2020/11/10	64	9.87	2	9.90	10.00	62	4,658	1.33%
2020/11/09	8	9.83	1.6	9.84	9.83	6.4	4,599	0.14%
2020/11/06	6	9.81	0.2	9.85	9.80	5.9	4,584	0.13%
2020/11/05	12	9.81	0.5	9.80	9.77	11.5	4,584	0.25%
2020/11/04	3	9.85	0.3	9.86	9.83	2.7	4,566	0.06%
2020/11/03	3.6	9.83	2	9.87	9.83	1.6	4,560	0.04%
2020/11/02	1.7	9.75	0	10.80	9.80	1.7	4,555	0.04%
2020/10/30	6	9.90	3	9.90	9.86	3	4,534	0.07%
2020/10/29	1	9.98	0	0.00	9.95	1	4,502	0.02%
2020/10/28	9	10.18	10	10.10	10.10	-1	4,457	-0.02%
2020/10/27	4.1	10.22	1	10.30	10.20	3.1	4,433	0.07%
2020/10/26	3	10.22	11	10.21	10.20	-8	4,409	-0.18%
2020/10/23	22	10.42	0	0.00	10.30	22	4,370	0.50%
2020/10/22	20	10.09	2	10.10	10.10	18	4,215	0.43%
2020/10/21	25.1	10.23	3	10.20	10.20	22.1	4,175	0.53%
2020/10/20	8	10.42	11	10.46	10.30	-3	4,114	-0.07%
2020/10/19	47	10.73	55	10.60	10.65	-8	4,015	-0.20%
2020/10/16	79	10.92	48	10.89	10.75	31	3,759	0.82%
2020/10/15	14	10.43	32	10.45	10.45	-18	2,778	-0.65%
2020/10/14	16	10.21	182	10.12	10.10	-166	2,351	-7.06%	大賣/鉅額交易
2020/10/13	7	9.76	6	9.86	9.98	1	2,128	0.05%
2020/10/12	3	9.86	0	0.00	9.81	3	2,067	0.15%
2020/10/08	76	9.91	8	9.99	9.86	68	2,115	3.22%
2020/10/07	0.1	9.78	0	0.00	9.78	0.1	2,045	0.00%
2020/10/06	122	9.90	29	9.86	9.86	93	2,054	4.53%	大買/
2020/09/28	2	9.55	0	0.00	9.56	2	1,953	0.10%
2020/09/25	13	9.55	30	9.60	9.46	-17	1,973	-0.86%
2020/09/24	33	9.87	7	9.71	9.68	26	1,942	1.34%
2020/09/23	0	0.00	2	9.94	9.99	-2	1,803	-0.11%
2020/09/22	0	0.00	55	9.94	9.80	-55	1,681	-3.27%
2020/09/21	119	10.05	358	10.00	9.90	-239	1,643	-14.54%	大買/大賣/鉅額交易
2020/09/17	0.1	9.60	0	0.00	9.63	0.1	1,432	0.01%
2020/09/15	3	9.72	0	0.00	9.64	3	1,489	0.20%
2020/09/14	59.1	9.75	0	0.00	9.72	59.1	1,512	3.91%
2020/09/11	17	9.77	3	9.87	9.91	14	1,479	0.95%
2020/09/10	100	9.58	0	0.00	9.61	100	1,484	6.74%
2020/09/08	14	9.66	6	9.62	9.61	8	1,483	0.54%
2020/09/07	11	9.83	459	9.71	9.81	-448	1,462	-30.64%	大賣/鉅額交易
2020/09/04	0	0.00	1	9.34	9.39	-1	1,279	-0.08%
2020/08/31	0	0.00	80	9.32	9.36	-80	1,281	-6.24%
2020/08/28	0	0.00	2	9.34	9.30	-2	1,276	-0.16%
2020/08/25	41	9.33	0	0.00	9.30	41	1,242	3.30%
2020/08/24	1	9.28	0	0.00	9.30	1	1,320	0.08%
2020/08/20	53	9.34	2	9.34	9.22	51	1,341	3.80%
2020/08/19	4	9.46	0	0.00	9.46	4	1,335	0.30%
2020/08/18	10	9.40	0	0.00	9.45	10	1,349	0.74%
2020/08/17	20	9.39	0	0.00	9.38	20	1,349	1.48%
2020/08/13	10	9.38	0	0.00	9.40	10	1,343	0.74%
2020/08/11	2	9.41	2	9.39	9.40	0	1,343	0.00%
2020/08/10	2	9.50	0	0.00	9.45	2	1,345	0.15%
2020/08/06	13	9.37	0	0.00	9.36	13	1,340	0.97%
2020/07/30	2	9.21	0	0.00	9.19	2	1,346	0.15%
2020/07/28	2	9.06	0	0.00	9.02	2	1,355	0.15%
2020/07/24	2	9.45	0	0.00	9.33	2	1,369	0.15%
2020/07/21	2	9.50	0	0.00	9.48	2	1,368	0.15%
2020/07/20	2	9.56	0	0.00	9.56	2	1,359	0.15%
2020/07/16	6	9.61	0	0.00	9.59	6	1,339	0.45%
2020/07/15	3	10.10	2	10.25	10.10	1	1,296	0.08%
2020/07/14	0	0.00	18	10.25	10.15	-18	1,231	-1.46%
2020/07/13	0	0.00	12	10.20	10.15	-12	1,146	-1.05%
2020/07/10	0	0.00	10	10.20	10.20	-10	1,115	-0.90%
2020/07/09	2	10.25	0	0.00	10.30	2	1,104	0.18%
2020/07/08	0	0.00	3	10.35	10.30	-3	1,102	-0.27%
2020/07/06	2	10.30	0	0.00	10.25	2	1,084	0.18%
2020/07/03	46	10.15	0	0.00	10.15	46	1,057	4.35%
2020/07/02	54.3	10.15	1	10.10	10.15	53.3	1,069	4.98%
2020/07/01	4	10.15	0	0.00	10.15	4	1,068	0.37%
2020/06/23	15	10.18	2	10.20	10.15	13	1,077	1.21%
2020/06/22	6	10.26	10	10.25	10.25	-4	1,078	-0.37%
2020/06/19	40	10.00	0	0.00	10.20	40	1,026	3.90%
2020/06/18	40	10.00	0	0.00	10.00	40	1,002	3.99%
2020/06/17	105	9.91	15	10.02	10.10	90	987	9.11%	大買/
2020/06/16	0	0.00	1	9.82	9.82	-1	884	-0.11%
2020/06/12	1	9.58	0	0.00	9.69	1	938	0.11%
2020/06/11	7	9.76	0	0.00	9.69	7	952	0.74%
2020/06/10	31	9.69	2	9.72	9.73	29	947	3.06%
2020/06/09	150	9.75	0	0.00	9.74	150	964	15.54%	大買/鉅額交易
2020/06/08	150	9.76	0	0.00	9.75	150	982	15.26%	大買/鉅額交易
2020/06/03	6	9.73	50	9.73	9.73	-44	1,008	-4.37%
2020/05/29	18	9.65	18	9.71	9.61	0	995	0.00%
2020/05/28	0	0.00	1	9.50	9.49	-1	913	-0.11%
2020/05/25	0	0.00	2	9.48	9.38	-2	937	-0.21%
2020/05/15	7	9.23	0	0.00	9.24	7	938	0.75%
2020/05/14	7	9.30	0	0.00	9.35	7	931	0.75%
2020/05/05	0	0.00	2	9.38	9.37	-2	933	-0.21%
2020/04/30	50	9.32	1	9.33	9.32	49	933	5.25%
2020/04/29	3	9.19	1	9.23	9.20	2	942	0.21%
2020/04/27	0	0.00	3	8.99	9.00	-3	1,016	-0.30%
2020/04/22	1	8.55	0	0.00	8.66	1	1,017	0.10%
2020/04/21	1	8.65	0	0.00	8.68	1	1,018	0.10%
2020/04/17	0	0.00	2	8.96	8.86	-2	1,057	-0.19%
2020/04/15	0	0.00	2	8.95	8.96	-2	1,057	-0.19%
2020/04/13	2	8.83	1	8.82	8.78	1	1,062	0.09%
2020/04/10	0	0.00	2	8.64	8.71	-2	1,066	-0.19%
2020/04/09	1	8.48	0	0.00	8.52	1	1,072	0.09%
2020/04/08	0	0.00	4	8.46	8.48	-4	1,070	-0.37%
2020/04/07	7	8.32	0	0.00	8.34	7	1,079	0.65%
2020/04/01	0	8.40	1	8.33	8.35	-1	1,138	-0.09%
2020/03/31	0	0.00	2	8.23	8.06	-2	1,132	-0.18%
2020/03/27	2	7.90	0	0.00	7.82	2	1,123	0.18%
2020/03/20	2	7.25	2	7.10	7.28	0	1,088	0.00%
2020/03/19	4	6.99	0	0.00	6.90	4	1,107	0.36%
2020/03/18	1	7.70	0	0.00	7.66	1	1,061	0.09%
2020/03/17	2	7.73	0	0.00	7.84	2	1,053	0.19%
2020/03/16	3	8.27	0	0.00	8.16	3	1,046	0.29%
2020/03/13	5	8.24	20	8.25	8.37	-15	1,040	-1.44%
2020/03/12	9	8.88	2	8.86	8.85	7	1,024	0.68%
2020/03/10	3	9.07	2	9.06	9.05	1	1,023	0.10%
2020/03/05	0	0.00	1	9.38	9.37	-1	1,030	-0.10%
2020/03/02	3	9.15	0	0.00	9.22	3	1,064	0.28%
2020/02/27	5	9.34	0	0.00	9.27	5	1,086	0.46%
2020/02/25	3	9.52	2	9.60	9.57	1	1,071	0.09%
2020/02/19	1	9.84	0	0.00	9.88	1	1,086	0.09%
2020/02/18	0	0.00	3	9.87	9.87	-3	1,106	-0.27%
2020/02/12	2	9.89	0	0.00	9.90	2	1,263	0.16%
2020/02/10	7	9.87	0	0.00	9.86	7	1,297	0.54%
2020/02/07	1	9.96	3	9.99	9.95	-2	1,319	-0.15%
2020/02/06	1	9.92	0	0.00	10.00	1	1,374	0.07%
2020/02/04	2	9.87	0	0.00	9.86	2	1,456	0.14%
2020/02/03	2	9.66	0	0.00	9.79	2	1,474	0.14%
2020/01/31	0	0.00	7	9.98	10.00	-7	1,483	-0.47%
2020/01/30	13	9.99	0	0.00	9.92	13	1,526	0.85%
2020/01/20	1	10.40	0	0.00	10.40	1	1,491	0.07%
2020/01/14	0	0.00	10	10.45	10.50	-10	1,699	-0.59%
2020/01/13	0	0.00	5	10.45	10.40	-5	1,806	-0.28%
2020/01/09	0	0.00	5	10.30	10.35	-5	2,269	-0.22%
2020/01/08	2	10.30	50	10.30	10.30	-48	2,518	-1.91%
2020/01/06	0	0.00	4	10.30	10.40	-4	2,533	-0.16%
2020/01/03	9	10.40	0	0.00	10.40	9	2,531	0.36%
2019/12/31	1	10.55	0	0.00	10.55	1	2,517	0.04%
2019/12/30	14	10.58	2	10.60	10.65	12	2,505	0.48%
2019/12/27	5	10.35	0	0.00	10.35	5	2,437	0.21%
2019/12/26	3	10.30	0	0.00	10.30	3	2,441	0.12%
2019/12/24	0	0.00	150	10.28	10.35	-150	2,451	-6.12%	大賣/鉅額交易
2019/12/23	5	10.30	10.2	10.30	10.25	-5.2	2,451	-0.21%
2019/12/19	0	0.00	2	10.35	10.30	-2	2,464	-0.08%
2019/12/11	1	10.30	0	0.00	10.20	1	2,454	0.04%
2019/12/05	0	0.00	1	10.30	10.30	-1	2,485	-0.04%
2019/11/27	0	0.00	5	10.55	10.45	-5	2,554	-0.20%
2019/11/26	0	0.00	2	10.50	10.50	-2	2,551	-0.08%
2019/11/25	0	0.00	2	10.30	10.30	-2	2,515	-0.08%
2019/11/20	5	10.30	0	0.00	10.30	5	2,546	0.20%
2019/11/19	2	10.40	0	0.00	10.40	2	2,550	0.08%
2019/11/15	67	10.37	3	10.45	10.35	64	2,585	2.48%
2019/11/14	23	10.20	0	0.00	10.40	23	2,608	0.88%
2019/11/13	40	10.30	0	0.00	10.25	40	2,614	1.53%
2019/11/11	81	10.42	7	10.55	10.40	74	2,670	2.77%
2019/11/07	0	0.00	1	11.00	11.10	-1	2,810	-0.04%
2019/11/05	1	11.05	0	0.00	11.05	1	2,768	0.04%
2019/11/04	0	0.00	2	11.18	11.20	-2	2,728	-0.07%
2019/11/01	5	10.96	2	10.98	11.00	3	2,674	0.11%
2019/10/31	7	11.07	0	0.00	10.90	7	2,733	0.26%
2019/10/29	0	0.00	1	10.95	11.00	-1	2,782	-0.04%
2019/10/25	2	11.38	0	0.00	11.30	2	2,717	0.07%
2019/10/24	1	11.15	0	0.00	11.15	1	2,651	0.04%
2019/10/22	4	11.38	1	11.20	11.30	3	2,566	0.12%
2019/10/21	12	11.63	18	11.60	11.50	-6	2,494	-0.24%
2019/10/18	6	11.18	9	11.17	11.20	-3	2,341	-0.13%
2019/10/17	14	11.26	71	11.36	11.30	-57	2,253	-2.53%
2019/10/16	47	10.86	19	11.00	11.10	28	1,872	1.50%
2019/10/15	2	10.20	0	0.00	10.20	2	1,613	0.12%
2019/10/14	2	10.05	0	0.00	10.10	2	1,598	0.13%
2019/10/08	1	10.10	0	0.00	10.10	1	1,581	0.06%
2019/10/07	1	10.15	0	0.00	10.20	1	1,601	0.06%
2019/09/25	2	10.30	0	0.00	10.25	2	1,595	0.13%
2019/09/24	0	0.00	10	10.20	10.25	-10	1,595	-0.63%
2019/09/20	0	0.00	2	10.20	10.15	-2	1,587	-0.13%
2019/09/16	10	10.30	0	0.00	10.25	10	1,562	0.64%
2019/09/12	0	0.00	1	10.30	10.30	-1	1,554	-0.06%
2019/09/11	0	0.00	10	10.20	10.25	-10	1,542	-0.65%
2019/09/10	0	0.00	1	10.15	10.15	-1	1,563	-0.06%
2019/09/06	0	0.00	6	10.10	10.10	-6	1,551	-0.39%
2019/09/05	1	10.20	0	0.00	10.10	1	1,534	0.07%
2019/09/03	0	0.00	6	10.10	10.10	-6	1,483	-0.40%
2019/08/27	0	0.00	7	9.91	9.91	-7	1,407	-0.50%
2019/08/26	1	9.84	10	9.88	9.90	-9	1,406	-0.64%
2019/08/23	2	9.70	5	9.89	9.84	-3	1,393	-0.22%
2019/08/22	3	9.79	0	0.00	9.80	3	1,375	0.22%
2019/08/21	2	9.91	0	0.00	9.85	2	1,371	0.15%
2019/08/20	4	10.10	9	10.02	9.98	-5	1,345	-0.37%
2019/08/19	2	10.10	0	0.00	9.98	2	1,324	0.15%
2019/08/15	2	10.00	10	9.98	9.98	-8	1,253	-0.64%
2019/08/14	0	0.00	10	10.10	10.15	-10	1,201	-0.83%
2019/08/13	0	0.00	4	10.02	10.15	-4	1,132	-0.35%
2019/08/12	12	9.84	34	9.90	9.99	-22	1,072	-2.05%
2019/08/07	1	9.55	3	9.55	9.53	-2	912	-0.22%
2019/08/06	2	9.54	0	0.00	9.63	2	902	0.22%
2019/08/05	0	0.00	4	9.83	9.76	-4	885	-0.45%
2019/08/02	5	9.77	4	9.65	9.85	1	860	0.12%
2019/08/01	0	0.00	21	9.64	9.76	-21	805	-2.61%
2019/07/31	3	9.53	5	9.44	9.45	-2	726	-0.28%
2019/07/30	5	9.49	3	9.42	9.51	2	708	0.28%
2019/07/29	0	0.00	3	9.25	9.24	-3	679	-0.44%
2019/07/23	0	0.00	7	9.26	9.23	-7	702	-1.00%
2019/07/22	5	9.26	11	9.25	9.25	-6	702	-0.85%
2019/07/18	0	0.00	1	9.25	9.25	-1	701	-0.14%
2019/07/15	1	9.15	1	9.24	9.24	0	706	0.00%
2019/07/12	2	9.20	0	0.00	9.21	2	708	0.28%
2019/07/11	0	0.00	3	9.32	9.29	-3	699	-0.43%
2019/07/10	0	0.00	2	9.21	9.22	-2	668	-0.30%
2019/07/09	1	9.15	2	9.16	9.19	-1	665	-0.15%
2019/07/05	1	9.17	0	0.00	9.19	1	673	0.15%
2019/07/01	5	9.50	1	9.50	9.49	4	643	0.62%
2019/06/28	0	0.00	2	9.42	9.45	-2	630	-0.32%
2019/06/24	0	0.00	1	9.39	9.40	-1	662	-0.15%
2019/06/19	0	0.00	3.4	9.40	9.39	-3.4	678	-0.50%
2019/06/18	25	9.35	8	9.34	9.38	17	690	2.46%
2019/06/17	0	0.00	6	9.19	9.22	-6	642	-0.93%
2019/06/12	0	0.00	5	9.03	9.03	-5	624	-0.80%
2019/06/11	4	9.03	0	0.00	9.05	4	623	0.64%
2019/06/05	5	9.20	0	0.00	9.15	5	620	0.81%
2019/05/29	0.1	9.12	2	9.18	9.19	-1.9	696	-0.27%
2019/05/28	0	0.00	1	9.20	9.16	-1	693	-0.14%
2019/05/27	10	9.08	20	9.12	9.14	-10	693	-1.44%
2019/05/24	10	8.89	0	0.00	9.00	10	687	1.45%
2019/05/20	0	0.00	10	8.83	8.81	-10	696	-1.43%
2019/05/16	1	8.94	0	0.00	8.90	1	695	0.14%
2019/05/15	1	8.89	1	8.91	8.90	0	690	0.00%
2019/05/14	0	0.00	12	8.78	8.83	-12	691	-1.74%
2019/05/10	1	8.85	1	8.85	8.83	0	687	0.00%
2019/05/09	12	8.97	9	8.96	8.80	3	688	0.44%
2019/05/08	5	8.94	0	0.00	8.93	5	670	0.75%
2019/05/07	2	9.00	8	8.99	9.00	-6	663	-0.90%
2019/05/06	1	8.99	0	0.00	9.00	1	658	0.15%
2019/05/03	13	9.09	0	0.00	9.06	13	644	2.02%
2019/04/30	2	9.09	2	9.10	9.07	0	633	0.00%
2019/04/29	6	9.17	0	0.00	9.12	6	626	0.96%
2019/04/26	5	9.23	0	0.00	9.21	5	621	0.80%
2019/04/22	3	9.31	2	9.33	9.31	1	629	0.16%
2019/04/19	2	9.21	0	0.00	9.22	2	622	0.32%
2019/04/17	1	9.22	0	0.00	9.27	1	614	0.16%
2019/04/16	0	0.00	1	9.27	9.25	-1	616	-0.16%
2019/04/12	1	9.25	2	9.27	9.25	-1	631	-0.16%
2019/04/10	0	0.00	40	9.35	9.37	-40	620	-6.45%
2019/04/09	1	9.35	0	0.00	9.36	1	622	0.16%
2019/04/08	1	9.38	0	0.00	9.39	1	629	0.16%
2019/04/03	3	9.34	90	9.34	9.35	-87	628	-13.85%
2019/04/02	4	9.44	0	0.00	9.43	4	640	0.62%
2019/04/01	13	9.50	0	0.00	9.46	13	634	2.05%
2019/03/28	0	9.62	9	9.74	9.68	-9	620	-1.45%
2019/03/22	110	9.65	15	9.67	9.62	95	603	15.73%	大買/
2019/03/21	0	0.00	13	9.57	9.63	-13	585	-2.22%
2019/03/19	0	0.00	1	9.39	9.39	-1	565	-0.18%
2019/03/12	5	9.38	6	9.35	9.37	-1	569	-0.18%
2019/03/11	4	9.33	0	0.00	9.35	4	573	0.70%
2019/03/08	2	9.41	10	9.47	9.40	-8	574	-1.39%
2019/03/06	0	0.00	4	9.51	9.51	-4	577	-0.69%
2019/03/04	36	9.53	37	9.48	9.59	-1	568	-0.18%
2019/02/26	25	9.16	2	9.19	9.20	23	514	4.47%
2019/02/19	19	9.12	1	9.13	9.12	18	494	3.64%
2019/02/13	0	0.00	1	9.06	9.07	-1	490	-0.20%
2019/02/11	2	9.05	0	0.00	9.03	2	494	0.40%
2019/01/11	0	0.00	1	9.02	8.96	-1	585	-0.17%
2019/01/04	1	8.73	0	0.00	8.73	1	614	0.16%
2018/12/28	1	8.94	5	8.98	8.98	-4	681	-0.59%
2018/12/20	1	8.99	0	0.00	8.96	1	736	0.14%
2018/12/14	1	9.09	0	0.00	9.10	1	785	0.13%
2018/12/11	0	0.00	5	9.25	9.15	-5	808	-0.62%
2018/12/06	0	0.00	1	9.26	9.20	-1	823	-0.12%
2018/12/04	0	0.00	14	9.40	9.41	-14	848	-1.65%
2018/12/03	0	0.00	2	9.34	9.34	-2	875	-0.23%
2018/11/30	0	0.00	5	9.25	9.24	-5	885	-0.56%
2018/11/29	0	0.00	7	9.22	9.20	-7	901	-0.78%
2018/11/28	15	9.12	0	0.00	9.13	15	918	1.63%
2018/11/27	20	9.13	65	9.10	9.18	-45	996	-4.52%
2018/11/26	0	0.00	1	9.04	9.10	-1	1,015	-0.10%
2018/11/23	0	0.00	100	9.03	9.03	-100	1,041	-9.60%
2018/11/22	0	0.00	4	9.04	9.03	-4	1,055	-0.38%
2018/11/16	0	0.00	4	9.05	9.11	-4	1,376	-0.29%
2018/11/13	0	0.00	50	9.00	9.00	-50	1,404	-3.56%
2018/11/09	0	0.00	50	8.96	9.02	-50	1,426	-3.51%
2018/11/06	0	0.00	3	8.98	8.92	-3	1,486	-0.20%
2018/11/02	0	0.00	3	9.01	8.97	-3	1,506	-0.20%
2018/10/30	0	0.00	2	8.52	8.54	-2	1,534	-0.13%
2018/10/26	7	8.60	0	0.00	8.48	7	1,541	0.45%
2018/10/25	19	8.75	0	0.00	8.50	19	1,542	1.23%
2018/10/24	1	8.94	0	0.00	8.94	1	1,532	0.07%
2018/10/23	5	8.95	0	0.00	8.98	5	1,587	0.32%
2018/10/22	0.1	9.04	5	8.93	9.01	-4.9	1,644	-0.30%
2018/10/19	5	8.95	20	8.98	8.95	-15	1,685	-0.89%
2018/10/18	1	9.10	0	0.00	9.10	1	1,730	0.06%
2018/10/16	55	9.24	1	9.18	9.18	54	1,754	3.08%
2018/10/12	6	9.05	0	0.00	9.24	6	1,772	0.34%
2018/10/11	25	9.11	10	9.18	9.06	15	1,758	0.85%
2018/10/09	1	9.81	0	0.00	9.85	1	1,706	0.06%
2018/10/05	1	9.80	0	0.00	9.86	1	1,727	0.06%
2018/10/04	21	10.05	0	0.00	10.05	21	1,696	1.24%
2018/10/03	200	10.20	10	10.10	10.10	190	1,697	11.19%	大買/鉅額交易
2018/10/02	12	10.15	0	0.00	10.20	12	1,694	0.71%
2018/10/01	0	0.00	2	10.20	10.20	-2	1,704	-0.12%
2018/09/28	5	10.20	0	0.00	10.20	5	1,745	0.29%
2018/09/27	0	0.00	155	10.32	10.25	-155	1,759	-8.81%	大賣/鉅額交易
2018/09/25	25	10.30	3	10.35	10.35	22	1,770	1.24%
2018/09/21	1	10.05	0	0.00	10.10	1	1,750	0.06%
2018/09/19	150	10.10	1	10.20	10.10	149	1,772	8.41%	大買/鉅額交易
2018/09/18	0	0.00	20	10.10	10.05	-20	1,782	-1.12%
2018/09/11	4	10.03	2	10.05	10.05	2	1,940	0.10%
2018/09/10	1	9.99	3	9.99	9.98	-2	1,985	-0.10%
2018/09/07	2	10.15	0	0.00	10.15	2	2,014	0.10%
2018/09/04	1	10.50	8	10.70	10.55	-7	2,341	-0.30%
2018/09/03	3	10.62	5	10.65	10.55	-2	2,353	-0.08%
2018/08/31	0	0.00	1	10.50	10.45	-1	2,298	-0.04%
2018/08/30	1	10.35	3	10.50	10.60	-2	2,351	-0.09%
2018/08/28	2	10.40	0	0.00	10.35	2	2,369	0.08%
2018/08/27	1	10.55	12	10.75	10.55	-11	2,400	-0.46%
2018/08/24	0	0.00	7	10.64	10.60	-7	2,493	-0.28%
2018/08/23	0	0.00	12	10.40	10.55	-12	2,439	-0.49%
2018/08/22	2	9.99	0	0.00	10.10	2	2,362	0.08%
2018/08/20	0	0.00	2	10.00	10.00	-2	2,407	-0.08%
2018/08/17	1	9.90	0	0.00	9.96	1	2,421	0.04%
2018/08/16	3	9.89	1	9.92	9.92	2	2,458	0.08%
2018/08/13	2	9.94	0	0.00	9.97	2	2,528	0.08%
2018/08/03	0	0.00	2	10.10	10.15	-2	2,768	-0.07%
2018/08/02	1	10.15	50	10.25	10.10	-49	2,834	-1.73%
2018/08/01	0	0.00	50	10.30	10.25	-50	2,914	-1.72%
2018/07/31	0	0.00	53	10.25	10.20	-53	2,935	-1.81%
2018/07/30	0	0.00	10	10.00	10.05	-10	2,970	-0.34%
2018/07/27	10	10.60	0	0.00	10.65	10	2,953	0.34%
2018/07/25	0	0.00	151	10.75	10.70	-151	3,124	-4.83%	大賣/鉅額交易
2018/07/24	0	0.00	21	10.50	10.50	-21	3,138	-0.67%
2018/07/23	55	10.30	0.1	10.35	10.30	54.9	3,211	1.71%
2018/07/20	0	0.00	3	10.30	10.25	-3	3,558	-0.08%
2018/07/18	50	10.35	0	0.00	10.35	50	3,857	1.30%
2018/07/16	7	10.36	62	10.46	10.25	-55	4,031	-1.36%
2018/07/13	201	10.26	9	10.45	10.40	192	4,108	4.67%	大買/鉅額交易
2018/07/10	0	0.00	1	10.15	10.10	-1	4,915	-0.02%
2018/07/06	3	9.95	13	9.91	9.96	-10	5,309	-0.19%
2018/07/05	18	10.08	0	0.00	10.05	18	5,519	0.33%
2018/07/04	25	10.17	5	10.15	10.15	20	6,028	0.33%
2018/07/03	41	10.29	0	0.00	10.20	41	6,625	0.62%
2018/07/02	6	10.32	0	0.00	10.30	6	7,412	0.08%
2018/06/29	2	10.45	0	0.00	10.40	2	8,979	0.02%
2018/06/28	7	10.41	0	0.00	10.45	7	9,090	0.08%
2018/06/26	10	10.55	0	0.00	10.50	10	9,647	0.10%
2018/06/25	9	10.72	0	0.00	10.80	9	9,640	0.09%
2018/06/22	1	10.85	6	10.91	10.85	-5	9,714	-0.05%
2018/06/21	0	0.00	2	11.05	11.00	-2	9,700	-0.02%
2018/06/20	32	10.96	0	0.00	11.00	32	9,721	0.33%
2018/06/19	0	0.00	10	11.30	11.15	-10	9,732	-0.10%
2018/06/15	11	11.19	16	11.13	11.20	-5	9,700	-0.05%
2018/06/14	21	11.18	0	0.00	11.15	21	9,690	0.22%
2018/06/13	21	11.46	68	11.52	11.35	-47	9,701	-0.48%
2018/06/12	8	11.06	2	11.18	11.25	6	9,525	0.06%
2018/06/11	0	0.00	3	11.05	11.00	-3	9,567	-0.03%
2018/06/08	4	10.98	64	10.97	10.95	-60	9,617	-0.62%
2018/06/07	16	10.91	0	0.00	10.90	16	9,644	0.17%
2018/06/06	6	11.05	3	11.10	11.05	3	9,577	0.03%
2018/06/05	5	11.00	6	11.10	11.05	-1	9,553	-0.01%
2018/06/04	39	11.09	0	0.00	11.05	39	9,525	0.41%
2018/06/01	8	11.21	60	11.14	11.15	-52	9,475	-0.55%
2018/05/31	2	10.83	0	0.00	10.85	2	9,308	0.02%
2018/05/30	3	10.83	50	10.80	10.80	-47	9,257	-0.51%
2018/05/29	1	10.80	0	0.00	10.80	1	9,252	0.01%
2018/05/28	11	10.83	0	0.00	10.80	11	9,288	0.12%
2018/05/25	6	10.90	0	0.00	10.90	6	9,262	0.06%
2018/05/24	2	10.90	7	11.07	10.95	-5	9,252	-0.05%
2018/05/23	15	10.85	0	0.00	10.85	15	9,209	0.16%
2018/05/21	3	10.92	0	0.00	11.00	3	9,159	0.03%
2018/05/18	5	10.84	0	0.00	10.85	5	9,119	0.05%
2018/05/17	0	0.00	11	10.85	10.80	-11	9,018	-0.12%
2018/05/16	11	10.83	2	10.85	10.80	9	9,004	0.10%
2018/05/14	68	10.85	3	10.90	10.90	65	8,997	0.72%
2018/05/11	14	10.93	8	11.10	10.90	6	8,946	0.07%
2018/05/10	102	10.95	4	10.95	10.90	98	8,910	1.10%	大買/
2018/05/09	0	0.00	2	11.10	11.05	-2	8,852	-0.02%
2018/05/08	2	10.95	0	0.00	10.85	2	8,773	0.02%
2018/05/07	4	10.93	0	0.00	10.90	4	8,755	0.05%
2018/05/03	2	11.00	15	11.10	11.00	-13	8,689	-0.15%
2018/05/02	9	11.16	6	11.08	11.10	3	8,659	0.03%
2018/04/30	5	12.17	3	12.20	12.15	2	8,483	0.02%
2018/04/27	4	12.03	3	12.18	12.00	1	8,504	0.01%
2018/04/26	14	12.26	10	12.26	11.85	4	8,423	0.05%
2018/04/25	1	11.45	6	11.59	12.30	-5	8,080	-0.06%
2018/04/24	3	11.33	8	11.34	11.20	-5	7,880	-0.06%
2018/04/23	2	11.93	6	12.15	11.90	-4	7,809	-0.05%
2018/04/20	1	12.20	0	0.00	12.15	1	7,768	0.01%
2018/04/19	1	12.55	9	12.60	12.45	-8	7,673	-0.10%
2018/04/18	9	12.75	0	0.00	12.35	9	7,623	0.12%
2018/04/17	18	12.38	15	12.33	12.60	3	7,368	0.04%
2018/04/16	1	11.95	20	11.90	11.95	-19	7,029	-0.27%
2018/04/13	37	12.17	24	12.34	11.90	13	6,955	0.19%
2018/04/12	5	12.69	0	0.00	12.45	5	6,994	0.07%
2018/04/11	15	12.76	6	12.72	13.00	9	6,810	0.13%
2018/04/10	29	13.28	69	13.10	12.50	-40	6,590	-0.61%
2018/04/09	115	14.34	98	14.17	13.85	17	6,116	0.28%	大買/
2018/04/03	100	13.66	45	13.99	14.30	55	5,598	0.98%
2018/04/02	151	13.96	198	13.85	13.80	-47	5,013	-0.94%	大買/大賣/
2018/03/31	6	12.85	4	12.85	12.85	2	3,455	0.06%
2018/03/30	0	0.00	117	11.56	11.70	-117	3,372	-3.47%	大賣/鉅額交易
2018/03/29	8	10.60	0	0.00	10.65	8	2,960	0.27%
2018/03/28	4	10.40	0	0.00	10.40	4	2,865	0.14%
2018/03/27	42	10.52	4	10.50	10.40	38	2,828	1.34%
2018/03/26	3	10.30	0	0.00	10.25	3	2,712	0.11%
2018/03/23	0	0.00	4	10.25	10.35	-4	2,693	-0.15%
2018/03/22	2	10.38	0	0.00	10.35	2	2,660	0.08%
2018/03/19	36	10.35	6	10.41	10.40	30	2,540	1.18%
2018/03/16	0	0.00	1	10.30	10.30	-1	2,447	-0.04%
2018/03/15	0	0.00	25	10.45	10.35	-25	2,400	-1.04%
2018/03/14	0	0.00	12	10.29	10.35	-12	2,271	-0.53%
2018/03/13	0	0.00	28	10.16	10.10	-28	2,181	-1.28%
2018/03/09	0	0.00	5	9.90	9.95	-5	2,123	-0.24%
2018/03/08	0.1	9.87	0	0.00	9.90	0.1	2,124	0.01%
2018/03/07	0	0.00	28	9.93	9.89	-28	2,123	-1.32%
2018/03/06	2	9.93	3	9.90	9.91	-1	2,115	-0.05%
2018/03/05	0	0.00	1	9.89	9.90	-1	2,117	-0.05%
2018/03/02	5	9.90	5	9.96	10.00	0	2,115	0.00%
2018/03/01	38	9.95	5	10.03	10.00	33	2,098	1.57%
2018/02/27	0	0.00	1	9.79	9.78	-1	2,036	-0.05%
2018/02/26	0	0.00	3.4	9.80	9.84	-3.4	2,030	-0.17%
2018/02/23	0	0.00	10.3	9.66	9.67	-10.3	2,028	-0.51%
2018/02/22	1	9.53	20	9.61	9.61	-19	2,028	-0.94%
2018/02/21	13	9.50	0	0.00	9.52	13	2,029	0.64%
2018/02/12	51	9.44	11	9.38	9.37	40	2,030	1.97%
2018/02/09	34	9.22	5	9.26	9.31	29	2,028	1.43%
2018/02/08	1	9.49	0	0.00	9.48	1	2,013	0.05%
2018/02/07	2	9.60	0	0.00	9.53	2	2,008	0.10%
2018/02/06	16	9.50	92	9.68	9.45	-76	2,000	-3.80%
2018/02/01	1	9.99	0	0.00	9.98	1	1,961	0.05%
2018/01/31	1	9.95	0	0.00	10.00	1	1,955	0.05%
2018/01/30	5	10.00	0	0.00	10.05	5	1,941	0.26%
2018/01/29	5	10.10	0	0.00	10.10	5	1,931	0.26%
2018/01/25	5	10.15	0	0.00	10.15	5	1,892	0.26%
2018/01/24	10	10.23	0	0.00	10.20	10	1,846	0.54%
2018/01/23	1	10.35	64	10.28	10.30	-63	1,824	-3.45%
2018/01/19	5	10.10	5	10.10	10.10	0	1,728	0.00%
2018/01/18	0	0.00	2	10.15	10.20	-2	1,718	-0.12%
2018/01/17	16	10.10	0	0.00	10.15	16	1,704	0.94%
2018/01/16	20	10.25	1	10.20	10.20	19	1,671	1.14%
2018/01/15	0	0.00	61	10.26	10.25	-61	1,649	-3.70%
2018/01/12	13.4	10.21	2	10.30	10.25	11.4	1,639	0.70%
2018/01/11	59	10.25	5	10.40	10.25	54	1,612	3.35%
2018/01/10	3	10.25	10	10.36	10.35	-7	1,682	-0.42%
2018/01/09	1	10.20	1	10.25	10.25	0	1,628	0.00%
2018/01/08	6	10.30	68.1	10.29	10.30	-62.1	1,562	-3.98%
2018/01/05	1	9.84	0	0.00	9.86	1	1,316	0.08%
2018/01/04	1	9.89	3	9.88	9.85	-2	1,296	-0.15%
2018/01/03	61	9.95	0	0.00	9.92	61	1,260	4.84%
2018/01/02	23	10.01	82	10.03	10.00	-59	1,197	-4.93%