嘉裕 (1417)-國泰-敦南券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
11.40
漲跌
▼0.05
漲幅
-0.44%
成交量
242張
產業
上市紡織類股
92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

嘉裕 (1417)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	5.2	11.40	2.8	11.45	11.40	2.4	285	0.83%
2024/06/07	1.6	11.40	0.1	11.45	11.45	1.5	291	0.53%
2024/06/06	18.3	11.32	9.9	11.35	11.30	8.4	290	2.90%
2024/06/05	8.7	11.39	4.1	11.42	11.35	4.6	291	1.57%
2024/06/04	4.8	11.44	1.3	11.47	11.35	3.5	292	1.18%
2024/06/03	8.3	11.49	3	11.55	11.40	5.3	293	1.80%
2024/05/31	8.3	11.48	2.5	11.54	11.55	5.8	294	1.96%
2024/05/30	5.9	11.47	3.1	11.57	11.50	2.8	293	0.95%
2024/05/29	13.8	11.50	6.5	11.56	11.55	7.3	291	2.50%
2024/05/28	5.4	11.49	3	11.50	11.50	2.4	289	0.82%
2024/05/27	8	11.47	14	11.43	11.45	-6	287	-2.09%
2024/05/24	6.9	11.48	4.8	11.57	11.55	2.1	286	0.72%
2024/05/23	7.3	11.47	3.7	11.54	11.45	3.6	287	1.25%
2024/05/22	15.3	11.50	4.1	11.58	11.55	11.3	288	3.90%
2024/05/21	10.1	11.52	5.2	11.55	11.55	4.9	290	1.68%
2024/05/20	10.9	11.60	4	11.60	11.55	6.9	291	2.37%
2024/05/17	4.9	11.55	0.8	11.62	11.55	4.1	291	1.40%
2024/05/16	5.8	11.46	2.6	11.48	11.45	3.2	292	1.10%
2024/05/15	11.2	11.42	7.1	11.45	11.45	4.2	292	1.42%
2024/05/14	5	11.45	5.8	11.49	11.45	-0.7	301	-0.24%
2024/05/13	24.4	11.36	20.9	11.40	11.40	3.5	300	1.17%
2024/05/10	5	11.38	2	11.35	11.35	3	300	1.00%
2024/05/09	5.1	11.64	5.1	11.37	11.35	0	300	0.00%
2024/05/08	16	11.46	1.2	11.57	11.45	14.8	299	4.94%
2024/05/07	4.9	11.53	1.8	11.58	11.45	3	299	1.01%
2024/05/06	5.3	11.70	1	11.70	11.60	4.3	297	1.46%
2024/05/03	6	11.66	1.9	11.68	11.65	4.1	293	1.39%
2024/05/02	9.7	11.48	30.8	11.60	11.70	-21.1	291	-7.23%
2024/04/30	6.1	11.35	3.6	11.42	11.40	2.6	283	0.91%
2024/04/29	5.6	11.44	2.6	11.38	11.45	3	279	1.07%
2024/04/26	1.4	11.28	2.6	11.30	11.35	-1.2	275	-0.42%
2024/04/25	8.8	11.18	3.4	11.23	11.20	5.4	269	2.00%
2024/04/24	2.3	11.22	2.5	11.24	11.30	-0.3	274	-0.10%
2024/04/23	5.6	11.15	3.4	11.25	11.20	2.2	280	0.80%
2024/04/22	4	11.16	5.8	11.21	11.20	-1.9	283	-0.65%
2024/04/19	22.1	11.03	9.3	11.09	10.95	12.8	278	4.61%
2024/04/18	5.9	11.15	3.9	11.19	11.20	2	275	0.72%
2024/04/17	13.9	11.13	1.3	11.29	11.20	12.6	283	4.45%
2024/04/16	24.2	11.15	9.7	11.20	11.10	14.4	291	4.96%
2024/04/15	11	11.27	3.9	11.35	11.30	7.1	302	2.36%
2024/04/12	4.3	11.32	17.6	11.30	11.30	-13.3	335	-3.97%
2024/04/11	21.8	11.33	6	11.39	11.25	15.8	334	4.73%
2024/04/10	18.3	11.40	7.9	11.44	11.40	10.4	330	3.14%
2024/04/09	17.1	11.47	0	0.00	11.50	17.1	325	5.27%
2024/04/08	3.6	11.38	1.1	11.41	11.40	2.6	319	0.80%
2024/04/03	10.4	11.33	5	11.33	11.35	5.4	317	1.70%
2024/04/02	9.7	11.45	2.9	11.48	11.40	6.8	315	2.14%
2024/04/01	2.2	11.47	1	11.50	11.45	1.2	314	0.38%
2024/03/29	10.9	11.47	2.3	11.53	11.35	8.5	314	2.72%
2024/03/28	1.3	11.55	0.7	11.55	11.55	0.7	313	0.21%
2024/03/27	1.9	11.43	0	0.00	11.45	1.9	315	0.62%
2024/03/26	7.3	11.44	4.3	11.55	11.40	3	316	0.96%
2024/03/25	3.4	11.38	2.2	11.40	11.35	1.2	313	0.38%
2024/03/22	9.5	11.27	1.1	11.30	11.30	8.4	310	2.71%
2024/03/21	10.2	11.27	6.4	11.26	11.30	3.8	307	1.23%
2024/03/20	51.6	11.24	17.8	11.31	11.30	33.8	305	11.05%
2024/03/19	14.3	11.30	6.1	11.33	11.35	8.3	304	2.72%
2024/03/18	35.6	11.34	5.1	11.39	11.35	30.6	298	10.26%
2024/03/15	18.1	11.55	4	11.63	11.50	14.1	293	4.80%
2024/03/14	10.7	11.68	1	11.75	11.75	9.7	288	3.38%
2024/03/13	33.1	11.67	4.9	11.73	11.70	28.2	288	9.79%
2024/03/12	4.6	11.88	3.8	11.87	11.85	0.8	280	0.29%
2024/03/11	21.5	11.78	5.1	11.84	11.80	16.4	280	5.84%
2024/03/08	9.5	11.88	4.9	11.88	11.80	4.6	278	1.64%
2024/03/07	18.9	11.92	4.4	11.98	11.90	14.5	278	5.21%
2024/03/06	6.4	11.97	3	12.02	12.00	3.4	275	1.24%
2024/03/05	6	11.97	4.1	11.98	12.00	2	273	0.72%
2024/03/04	4.9	11.94	2.1	11.98	11.95	2.9	273	1.05%
2024/03/01	14.7	11.93	5	11.96	11.90	9.7	274	3.53%
2024/02/29	13.5	12.00	3	12.03	11.95	10.5	273	3.83%
2024/02/27	9.7	12.01	4	12.04	12.00	5.7	274	2.08%
2024/02/26	14.2	12.03	12.6	12.06	12.05	1.6	275	0.57%
2024/02/23	2.4	12.04	3	12.04	12.05	-0.6	274	-0.21%
2024/02/22	30.2	11.97	3.8	12.02	12.00	26.4	285	9.23%
2024/02/21	20.1	12.04	29.7	12.03	12.05	-9.6	282	-3.40%
2024/02/20	11.9	11.99	5	12.06	12.00	6.9	280	2.47%
2024/02/19	17.3	11.92	10	11.95	11.95	7.3	280	2.60%
2024/02/16	39.2	11.86	11	11.89	11.80	28.2	277	10.17%
2024/02/15	29	11.83	8.3	11.90	11.85	20.7	275	7.53%
2024/02/05	12	11.99	4	12.01	12.00	8.1	265	3.04%
2024/02/02	11.8	12.04	5	12.08	12.05	6.9	264	2.59%
2024/02/01	14.4	12.05	3.6	12.12	12.00	10.9	264	4.11%
2024/01/31	5.5	12.04	1.3	12.06	12.05	4.2	263	1.61%
2024/01/30	11.8	12.08	6.3	12.16	12.10	5.5	263	2.08%
2024/01/29	5.3	12.09	0.1	12.15	12.10	5.2	265	1.97%
2024/01/26	14.6	12.03	9	12.04	11.95	5.6	264	2.11%
2024/01/25	21.5	12.08	6	12.13	12.05	15.5	262	5.91%
2024/01/24	6.3	12.08	4	12.13	12.05	2.3	260	0.88%
2024/01/23	12.4	12.06	3	12.13	12.05	9.4	260	3.63%
2024/01/22	11.6	12.06	4.3	12.12	12.00	7.3	259	2.82%
2024/01/19	11.9	12.02	4	12.05	12.00	7.9	258	3.06%
2024/01/18	30.9	12.06	8	12.13	11.90	23	257	8.93%
2024/01/17	35.7	12.04	6.6	12.16	12.00	29.1	251	11.57%
2024/01/16	2.5	12.01	0	0.00	11.90	2.5	244	1.03%
2024/01/15	1.2	12.34	10	12.27	12.25	-8.8	238	-3.69%
2024/01/12	1.3	12.30	0.1	12.40	12.35	1.2	236	0.50%
2024/01/11	2.1	12.71	2	12.43	12.45	0.1	235	0.03%
2024/01/10	2.1	12.50	14	12.39	12.25	-11.9	226	-5.25%
2024/01/09	23.2	12.48	17.1	12.46	12.25	6.1	221	2.75%
2024/01/08	78.2	12.45	123.2	12.54	12.75	-44.9	208	-21.59%	大賣/
2024/01/05	1.2	11.91	0.8	11.96	11.90	0.3	176	0.19%
2024/01/04	7.1	11.87	0.6	11.92	11.90	6.5	176	3.71%
2024/01/03	5.5	11.91	0.8	11.98	11.90	4.7	179	2.59%
2024/01/02	0.3	11.96	0	0.00	12.00	0.3	188	0.14%
2023/12/29	5.1	12.00	0	0.00	11.95	5.1	191	2.66%
2023/12/28	0.2	12.03	5	11.95	12.00	-4.8	195	-2.45%
2023/12/27	0.1	12.00	0	0.00	12.05	0.1	199	0.04%
2023/12/26	0.1	11.95	1	12.05	12.05	-0.9	202	-0.43%
2023/12/25	0	12.00	0	0.00	11.95	0	201	0.02%
2023/12/22	6.1	11.85	0	0.00	11.90	6.1	203	2.98%
2023/12/21	2.1	11.90	2	11.95	11.90	0.1	201	0.04%
2023/12/20	3.1	11.95	0.7	12.05	11.95	2.4	199	1.21%
2023/12/19	0.6	12.02	0	0.00	11.95	0.6	200	0.31%
2023/12/18	0.1	12.03	0	0.00	12.00	0.1	203	0.05%
2023/12/15	3.5	11.87	0	0.00	12.00	3.5	201	1.74%
2023/12/14	14.4	11.92	5	11.90	11.85	9.4	202	4.65%
2023/12/13	1.2	11.96	0	0.00	12.00	1.2	198	0.62%
2023/12/12	14.2	11.95	1	12.03	12.00	13.2	201	6.53%
2023/12/11	4.1	11.98	0.1	12.05	12.00	4	200	2.00%
2023/12/08	7.5	12.01	0	0.00	12.00	7.5	202	3.69%
2023/12/07	3.2	12.06	0	0.00	12.10	3.2	200	1.61%
2023/12/06	5.5	12.10	0	0.00	12.15	5.5	202	2.74%
2023/12/05	1.1	12.06	0	12.15	12.10	1	201	0.51%
2023/12/04	2.3	12.08	0	12.15	12.10	2.3	201	1.15%
2023/12/01	0.1	12.09	3	12.05	12.05	-2.9	202	-1.42%
2023/11/30	0	12.10	0	0.00	12.05	0	204	0.01%
2023/11/29	0	12.08	1	12.05	12.05	-1	210	-0.46%
2023/11/28	0.3	12.06	0	0.00	12.10	0.3	229	0.13%
2023/11/27	1.2	12.01	0.3	12.00	12.00	0.9	273	0.34%
2023/11/24	0.2	11.92	0	12.25	12.00	0.2	278	0.06%
2023/11/22	0.4	12.24	2.3	12.07	12.05	-1.9	298	-0.64%
2023/11/21	1.3	12.14	33.2	12.15	12.20	-31.9	298	-10.69%
2023/11/20	3.6	12.17	0.4	12.20	12.00	3.2	290	1.11%
2023/11/17	0.6	12.10	1.2	12.11	12.15	-0.7	291	-0.23%
2023/11/16	1.4	12.00	1.4	12.04	12.10	0	292	0.01%
2023/11/15	11.8	11.99	1.1	11.90	11.90	10.7	291	3.66%
2023/11/14	3.3	11.83	1.1	11.95	11.85	2.2	294	0.76%
2023/11/13	2.1	11.87	1	11.95	11.90	1.1	298	0.38%
2023/11/10	1.3	11.87	0.1	12.00	11.90	1.2	306	0.38%
2023/11/09	1.4	11.95	0	0.00	11.95	1.4	308	0.47%
2023/11/08	1.1	11.97	1.1	12.05	11.95	0.1	314	0.02%
2023/11/07	1.3	12.06	0.8	12.18	12.05	0.5	320	0.17%
2023/11/06	8.7	12.16	2.2	12.05	12.15	6.5	325	2.00%
2023/11/03	1.2	11.81	0.1	12.00	11.90	1.1	335	0.32%
2023/11/02	6.1	11.93	1.4	12.01	11.85	4.7	337	1.40%
2023/11/01	0.1	11.96	0	0.00	11.85	0.1	338	0.04%
2023/10/31	1.2	11.84	0	0.00	11.85	1.2	339	0.35%
2023/10/30	3.2	11.97	1.3	12.06	12.00	1.9	345	0.54%
2023/10/27	10	12.00	4.1	12.03	12.00	5.9	350	1.69%
2023/10/26	1.4	11.95	2	11.95	12.00	-0.6	353	-0.18%
2023/10/25	1	11.95	0.3	12.18	12.05	0.7	358	0.19%
2023/10/24	2.3	11.96	6.8	11.97	12.00	-4.5	368	-1.22%
2023/10/23	0	12.09	0	0.00	12.00	0	370	0.01%
2023/10/20	0.1	11.98	10	11.95	11.95	-9.9	377	-2.62%
2023/10/19	2.2	12.03	1	12.00	11.95	1.2	383	0.30%
2023/10/18	0.4	12.05	0	0.00	12.00	0.4	386	0.11%
2023/10/17	0.9	12.10	0.2	12.31	12.10	0.8	387	0.20%
2023/10/16	0.1	12.17	0	0.00	12.25	0.1	387	0.03%
2023/10/13	0.9	12.47	0	0.00	12.40	0.9	391	0.24%
2023/10/12	0.1	12.49	0	0.00	12.50	0.1	402	0.02%
2023/10/11	0.2	12.54	0	0.00	12.50	0.2	407	0.04%
2023/10/06	1	12.50	0.1	12.60	12.50	0.9	410	0.22%
2023/10/05	0.1	12.65	0.1	12.60	12.45	0	410	0.00%
2023/10/04	3	12.45	1	12.50	12.45	2	415	0.49%
2023/10/03	0	12.76	0	0.00	12.65	0	415	0.01%
2023/10/02	1.3	12.88	2.1	12.76	12.80	-0.8	418	-0.20%
2023/09/28	0	0.00	0	12.95	12.85	0	422	0.00%
2023/09/27	2.1	12.80	2	12.80	12.85	0.1	427	0.02%
2023/09/26	2.1	12.92	1	13.00	12.85	1.1	436	0.25%
2023/09/25	1	12.95	0	13.05	12.95	1	445	0.22%
2023/09/22	3	12.90	0	0.00	12.80	3	458	0.65%
2023/09/21	1	13.05	0	0.00	12.95	1	495	0.20%
2023/09/20	0.1	13.10	1.1	13.25	13.10	-1	511	-0.19%
2023/09/19	0	0.00	2	13.15	13.15	-2	520	-0.38%
2023/09/18	3	13.18	14.2	13.20	13.20	-11.2	519	-2.15%
2023/09/15	0.8	13.15	1	13.40	13.20	-0.2	523	-0.03%
2023/09/14	1.1	13.35	0.1	13.50	13.35	1	527	0.19%
2023/09/13	1.1	13.30	0.4	13.40	13.40	0.8	539	0.14%
2023/09/12	0	0.00	0	13.40	13.25	0	551	-0.01%
2023/09/11	1	13.30	0	13.45	13.25	1	559	0.18%
2023/09/08	0.1	13.45	0	0.00	13.40	0.1	563	0.01%
2023/09/07	0.3	13.36	3	13.43	13.40	-2.7	567	-0.47%
2023/09/06	1.1	13.31	0.2	13.63	13.45	0.9	573	0.16%
2023/09/05	0.1	13.60	21.1	13.50	13.50	-21	576	-3.64%
2023/09/04	2.1	13.62	0	0.00	13.40	2.1	584	0.36%
2023/09/01	8.3	13.61	6.1	13.68	13.65	2.3	583	0.39%
2023/08/31	8.1	13.71	1.3	13.58	13.65	6.8	573	1.19%
2023/08/30	8.2	13.10	1	13.25	13.10	7.2	534	1.35%
2023/08/29	15.1	13.31	11	13.36	13.25	4.2	537	0.77%
2023/08/28	0.2	12.71	0.2	12.90	12.75	0	540	0.01%
2023/08/25	0.2	12.81	0	0.00	12.85	0.2	543	0.04%
2023/08/24	1.2	12.89	2	12.93	12.90	-0.9	547	-0.16%
2023/08/23	0.9	12.95	1.1	12.95	13.00	-0.2	556	-0.04%
2023/08/22	3.1	12.90	1	13.10	12.90	2.1	561	0.37%
2023/08/21	0	13.05	0.2	13.05	13.10	-0.2	564	-0.04%
2023/08/18	0.2	12.91	1	13.25	12.95	-0.8	566	-0.14%
2023/08/17	0.8	13.05	0	13.20	13.15	0.8	566	0.14%
2023/08/16	0	13.12	2	13.15	13.00	-2	566	-0.35%
2023/08/15	0.1	13.19	1.2	13.18	13.20	-1.1	566	-0.20%
2023/08/14	0	13.48	11	13.18	13.25	-11	567	-1.94%
2023/08/11	0.2	13.50	2.1	13.55	13.55	-1.9	567	-0.34%
2023/08/10	1.1	13.39	0	0.00	13.40	1.1	564	0.19%
2023/08/09	3.3	13.47	2	13.40	13.45	1.3	567	0.23%
2023/08/08	1	13.15	0	0.00	13.20	1	560	0.18%
2023/08/07	0.5	13.30	3	13.35	13.25	-2.5	571	-0.44%
2023/08/04	0	13.25	0	0.00	13.30	0	581	0.01%
2023/08/02	1.1	13.34	0	13.20	13.20	1.1	604	0.18%
2023/08/01	2	13.25	0.1	13.25	13.25	1.9	605	0.31%
2023/07/31	2.1	13.34	3	13.30	13.20	-0.9	611	-0.14%
2023/07/28	2.1	13.25	0	0.00	13.30	2.1	613	0.34%
2023/07/27	1	13.20	0	0.00	13.25	1	624	0.16%
2023/07/26	1	13.40	0	0.00	13.40	1	647	0.15%
2023/07/25	4.2	13.18	0	0.00	13.25	4.2	656	0.64%
2023/07/24	4.2	13.28	0	0.00	13.20	4.2	657	0.63%
2023/07/21	0.2	13.49	0	0.00	13.45	0.2	658	0.02%
2023/07/19	2	13.55	5	13.51	13.40	-3	682	-0.44%
2023/07/18	0.1	13.55	0	0.00	13.50	0.1	705	0.02%
2023/07/17	4	13.44	1	13.55	13.55	3	727	0.42%
2023/07/14	1.1	13.70	5	13.67	13.50	-4	789	-0.50%
2023/07/13	2	13.60	2	13.65	13.60	0	865	0.00%
2023/07/12	5	13.68	2	13.70	13.65	3	932	0.32%
2023/07/11	0	0.00	1	13.80	13.85	-1	999	-0.10%
2023/07/10	0	0.00	1	13.95	13.90	-1	1,058	-0.09%
2023/07/07	6	13.77	11	13.85	13.85	-5	1,074	-0.46%
2023/07/06	13	13.90	1.1	14.14	13.90	11.9	1,071	1.11%
2023/07/05	5.1	14.00	1	14.05	14.00	4.1	1,068	0.38%
2023/07/04	3	14.08	2	14.18	14.00	1	1,064	0.10%
2023/07/03	4.1	14.24	0	0.00	14.25	4.1	1,056	0.39%
2023/06/30	8.1	14.25	13	14.24	14.15	-5	1,048	-0.47%
2023/06/29	17	14.32	16.1	14.42	14.45	0.9	1,042	0.09%
2023/06/28	27.3	14.06	21	14.05	14.05	6.3	1,010	0.62%
2023/06/27	3	14.03	0.2	13.94	13.85	2.8	1,020	0.28%
2023/06/26	0	13.80	1	13.95	13.85	-1	1,069	-0.09%
2023/06/21	0.1	13.80	0	0.00	13.90	0.1	1,073	0.01%
2023/06/20	1.1	13.76	7	13.81	13.80	-5.9	1,079	-0.55%
2023/06/19	1	13.95	3	13.90	13.85	-2	1,080	-0.19%
2023/06/16	6.3	14.01	0	14.00	13.80	6.2	1,071	0.58%
2023/06/15	0.1	13.85	12	13.81	13.90	-11.9	1,063	-1.12%
2023/06/14	1.1	13.80	15	13.85	13.85	-13.9	1,062	-1.31%
2023/06/13	2	13.85	3.1	13.87	13.80	-1.1	1,079	-0.10%
2023/06/12	0	0.00	17	13.90	13.90	-17	1,081	-1.57%
2023/06/09	1	13.80	1	13.85	13.90	0	1,086	0.00%
2023/06/08	1	13.85	10	13.88	13.90	-9	1,099	-0.82%
2023/06/07	1	13.75	22	13.75	13.75	-21	1,116	-1.88%
2023/06/06	0	13.70	12	13.73	13.80	-12	1,133	-1.06%
2023/06/05	3.1	13.69	6	13.69	13.70	-2.9	1,138	-0.26%
2023/06/02	0.2	13.70	10.1	13.71	13.70	-10	1,145	-0.87%
2023/06/01	24.1	13.77	25.1	13.63	13.75	-1	1,158	-0.09%
2023/05/31	4.1	13.47	20.1	13.48	13.40	-16	1,152	-1.39%
2023/05/30	1.4	13.36	15.1	13.45	13.40	-13.7	1,158	-1.18%
2023/05/29	1	13.50	9	13.41	13.40	-8	1,169	-0.68%
2023/05/26	1.1	13.40	13	13.40	13.35	-11.9	1,187	-1.00%
2023/05/25	0	13.60	0	0.00	13.50	0	1,205	0.00%
2023/05/24	0.1	13.60	2	13.53	13.55	-2	1,232	-0.16%
2023/05/23	1	13.45	0	0.00	13.50	1	1,281	0.08%
2023/05/22	6	13.49	2	13.50	13.50	4	1,310	0.31%
2023/05/19	2.1	13.45	0	0.00	13.45	2.1	1,344	0.16%
2023/05/18	9.1	13.35	1	13.50	13.30	8.1	1,388	0.58%
2023/05/17	2	13.40	7	13.39	13.35	-5	1,418	-0.35%
2023/05/16	0	13.10	0	13.30	13.30	0	1,435	0.00%
2023/05/15	27.1	12.99	2	13.10	13.15	25.1	1,461	1.72%
2023/05/12	6.4	13.28	7	13.28	13.10	-0.6	1,573	-0.04%
2023/05/11	6.4	13.28	7	13.28	13.15	-0.6	1,601	-0.04%
2023/05/10	31.3	13.54	0.2	13.79	13.45	31	1,644	1.89%
2023/05/09	15.4	13.68	5.9	13.84	13.50	9.5	2,210	0.43%
2023/05/08	11	14.09	8.1	14.08	14.05	2.8	2,212	0.13%
2023/05/05	7	14.24	5	14.15	14.10	2	2,234	0.09%
2023/05/04	0	0.00	2	14.40	14.30	-2	2,286	-0.09%
2023/05/03	14.1	14.44	20.3	14.35	14.35	-6.2	2,462	-0.25%
2023/05/02	8	14.51	13	14.64	14.55	-5	2,463	-0.20%
2023/04/28	4	14.18	19	14.24	14.40	-15	2,456	-0.61%
2023/04/27	2	14.08	1	14.10	14.10	1	2,457	0.04%
2023/04/26	0	13.96	1	13.90	14.05	-1	2,480	-0.04%
2023/04/25	0	14.29	5	13.95	13.90	-5	2,493	-0.20%
2023/04/24	2	14.35	5.1	14.27	14.25	-3.1	2,489	-0.12%
2023/04/21	11.1	14.29	7.2	14.24	14.10	3.9	2,515	0.16%
2023/04/20	15.1	14.45	9	14.33	14.25	6.1	2,528	0.24%
2023/04/19	25.1	14.73	39.1	14.66	14.55	-14	2,553	-0.55%
2023/04/18	38.1	14.73	34.1	14.64	14.40	4	2,547	0.16%
2023/04/17	41.3	14.46	15.5	14.49	14.55	25.9	3,085	0.84%
2023/04/14	25.2	14.00	27.3	14.14	14.30	-2.1	3,417	-0.06%
2023/04/13	24.4	14.01	31.1	13.98	13.85	-6.7	3,467	-0.19%
2023/04/12	1.2	13.50	21.1	13.54	13.60	-19.9	3,469	-0.57%
2023/04/11	5.1	13.33	4	13.38	13.30	1.1	3,544	0.03%
2023/04/10	1	13.31	0	13.35	13.40	1	3,833	0.03%
2023/04/07	1.1	13.31	40	13.35	13.35	-38.9	4,552	-0.86%
2023/04/06	0.1	13.36	1	13.35	13.35	-0.9	4,980	-0.02%
2023/03/31	0.1	13.22	0.1	13.35	13.30	0	4,996	0.00%
2023/03/30	10	13.30	9	13.30	13.30	1	5,053	0.02%
2023/03/29	6.1	13.38	1	13.50	13.35	5.1	5,155	0.10%
2023/03/28	24.1	13.41	4.1	13.41	13.40	20	5,246	0.38%
2023/03/27	20.1	13.74	51	13.79	13.90	-30.9	5,283	-0.59%
2023/03/24	3.3	13.35	35	13.34	13.35	-31.8	5,302	-0.60%
2023/03/23	6	13.47	6	13.55	13.45	0	5,536	0.00%
2023/03/22	1.1	13.30	0	13.25	13.35	1.1	5,662	0.02%
2023/03/21	0	13.50	0	0.00	13.35	0	5,933	0.00%
2023/03/20	0.1	13.20	1.1	13.29	13.30	-1.1	6,145	-0.02%
2023/03/17	1.2	13.23	3.2	13.20	13.20	-2	6,544	-0.03%
2023/03/16	13.2	13.11	15	13.07	13.00	-1.8	6,803	-0.03%
2023/03/15	17	13.62	1.1	13.68	13.45	15.9	6,854	0.23%
2023/03/14	2	13.65	1	13.70	13.65	1	6,959	0.01%
2023/03/13	4.1	13.65	12.3	13.62	13.85	-8.2	7,072	-0.12%
2023/03/10	14.4	13.58	29	13.50	13.45	-14.6	7,194	-0.20%
2023/03/09	9.3	13.82	7.2	13.89	13.80	2.1	7,467	0.03%
2023/03/08	6.1	13.98	83	13.96	13.95	-76.9	8,184	-0.94%
2023/03/07	10.9	14.08	2	14.15	14.05	8.8	8,593	0.10%
2023/03/06	2	14.05	5	14.18	14.20	-3	8,848	-0.03%
2023/03/03	6	13.98	3	14.02	13.95	3	8,905	0.03%
2023/03/02	52	14.03	15	13.96	13.95	37	8,906	0.42%
2023/03/01	13.1	14.00	23.1	14.00	13.90	-10	8,939	-0.11%
2023/02/24	38.2	14.18	7	14.30	14.10	31.2	8,974	0.35%
2023/02/23	55.1	14.37	66.4	14.43	14.35	-11.3	8,991	-0.13%
2023/02/22	11.2	14.38	9	14.41	14.50	2.3	8,966	0.03%
2023/02/21	28.4	14.55	81	14.54	14.40	-52.7	8,934	-0.59%
2023/02/20	17.2	14.32	30	14.36	14.30	-12.8	8,883	-0.14%
2023/02/17	69	14.55	51.2	14.70	14.35	17.8	8,854	0.20%
2023/02/16	41	14.59	68	14.52	14.60	-27	8,818	-0.31%
2023/02/15	11.1	14.25	10	14.43	14.25	1.1	8,772	0.01%
2023/02/14	8	14.38	10	14.40	14.35	-2	8,739	-0.02%
2023/02/13	13	14.26	22.2	14.23	14.25	-9.2	8,718	-0.11%
2023/02/10	58.2	14.59	122.1	14.69	14.40	-63.9	8,694	-0.73%	大賣/
2023/02/09	35.1	14.44	57	14.44	14.35	-22	8,586	-0.26%
2023/02/08	59.4	14.31	52	14.32	14.40	7.4	8,560	0.09%
2023/02/07	198.1	14.66	295.1	14.71	14.60	-97	8,504	-1.14%	大買/大賣/
2023/02/06	66.1	14.34	18	14.39	14.30	48.1	7,928	0.61%
2023/02/03	58	14.43	26	14.47	14.45	32	7,901	0.41%
2023/02/02	203.2	14.52	33	14.42	14.40	170.2	7,872	2.16%	大買/鉅額交易
2023/02/01	119.1	14.74	98.1	14.64	14.80	20.9	7,808	0.27%	大買/
2023/01/31	7	14.09	13	14.08	14.10	-6	7,631	-0.08%
2023/01/30	6	14.05	23	14.09	14.10	-17	7,619	-0.22%
2023/01/17	12	13.83	22	13.80	13.75	-10	7,593	-0.13%
2023/01/16	16	13.69	74	13.67	13.90	-58	7,581	-0.76%
2023/01/13	23	13.87	16	14.01	13.80	7	7,548	0.09%
2023/01/12	58	13.86	74	13.94	13.85	-16	7,529	-0.21%
2023/01/11	33	14.02	28	14.04	13.95	5	7,513	0.07%
2023/01/10	32.1	14.07	21	14.05	13.90	11.1	7,477	0.15%
2023/01/09	95.1	14.35	74	14.17	14.15	21.1	7,436	0.28%
2023/01/06	108	14.28	97	14.28	14.30	11	7,389	0.15%	大買/
2023/01/05	270	14.71	263	14.74	14.45	7	7,323	0.10%	大買/大賣/
2023/01/04	338	14.85	342.3	14.69	14.50	-4.3	6,704	-0.06%	大買/大賣/
2023/01/03	81.1	14.48	86	14.41	14.55	-4.9	6,302	-0.08%
2022/12/30	130.6	14.54	137	14.58	14.25	-6.4	6,174	-0.10%	大買/大賣/
2022/12/29	119.1	14.36	116	14.39	14.25	3.1	6,105	0.05%	大買/大賣/
2022/12/28	274.1	14.93	268	14.97	14.70	6.1	6,010	0.10%	大買/大賣/
2022/12/27	443	15.36	477.5	15.32	15.05	-34.5	5,718	-0.60%	大買/大賣/
2022/12/26	284.1	14.83	277.8	14.91	15.25	6.3	4,996	0.13%	大買/大賣/
2022/12/23	39	14.34	40	14.28	14.20	-1	4,565	-0.02%
2022/12/22	21.1	14.20	72	14.30	14.40	-51	4,546	-1.12%
2022/12/21	59	14.07	42	14.08	14.05	17	4,488	0.38%
2022/12/20	87	14.18	120	14.26	13.90	-33	4,377	-0.75%	大賣/
2022/12/19	66.1	14.26	61.1	14.17	14.00	5	4,280	0.12%
2022/12/16	111.8	14.43	127	14.39	14.40	-15.2	4,214	-0.36%	大買/大賣/
2022/12/15	330.5	14.65	327.1	14.67	14.90	3.4	4,137	0.08%	大買/大賣/
2022/12/14	114	14.18	149.1	14.19	14.00	-35.1	3,898	-0.90%	大買/大賣/
2022/12/13	322.1	14.50	280	14.37	13.80	42.1	3,761	1.12%	大買/大賣/
2022/12/12	189	14.61	222	14.73	14.50	-33	3,482	-0.95%	大買/大賣/
2022/12/09	742.4	15.31	490.2	15.06	14.35	252.2	3,268	7.72%	大買/大賣/鉅額交易
2022/12/08	169.2	14.72	203.7	14.89	15.30	-34.5	2,868	-1.20%	大買/大賣/
2022/12/07	87.1	14.19	120	13.94	13.95	-32.9	2,603	-1.26%	大賣/
2022/12/06	130.2	14.55	161	14.56	14.30	-30.8	2,529	-1.22%	大買/大賣/
2022/12/05	246	14.90	178.5	14.87	14.65	67.5	2,416	2.79%	大買/大賣/
2022/12/02	192.5	14.96	192.1	14.97	14.65	0.4	2,290	0.02%	大買/大賣/
2022/12/01	291	15.29	296.1	15.28	15.25	-5.1	2,150	-0.24%	大買/大賣/
2022/11/30	1,092.3	16.29	876.9	15.78	15.30	215.4	1,849	11.65%	大買/大賣/鉅額交易
2022/11/29	598.6	15.25	563	15.48	15.95	35.6	1,108	3.21%	大買/大賣/
2022/11/28	173.1	13.83	104.7	13.94	14.50	68.4	684	9.98%	大買/大賣/
2022/11/25	22	12.65	29.2	12.86	13.20	-7.2	416	-1.73%
2022/11/24	6.8	12.15	5.1	12.17	12.00	1.8	336	0.52%
2022/11/23	43	12.43	32	12.57	12.30	11	320	3.44%
2022/11/22	40.4	12.02	37.1	12.06	11.95	3.3	274	1.22%
2022/11/21	16.1	11.83	2	11.95	12.00	14.1	222	6.31%
2022/11/18	0	10.95	0	0.00	10.95	0	176	0.01%
2022/11/17	0	11.00	0	0.00	11.00	0	175	0.00%
2022/11/16	0	11.02	0	0.00	10.90	0	175	0.01%
2022/11/15	0	11.25	0	0.00	11.20	0	178	0.01%
2022/11/14	0	11.55	0	0.00	11.30	0	176	0.00%
2022/11/11	0	0.00	17.1	11.25	11.25	-17.1	174	-9.82%
2022/11/08	0	11.35	2	11.43	11.30	-2	165	-1.21%
2022/11/07	10	11.61	10	11.45	11.60	0	162	0.00%
2022/11/04	0	10.65	14	11.40	11.45	-14	154	-9.04%
2022/11/01	14	10.79	1	10.70	10.70	13	145	8.91%
2022/10/28	0	0.00	1	10.60	10.75	-1	153	-0.65%
2022/10/26	2	10.80	1	10.80	10.65	1	149	0.67%
2022/10/24	0	0.00	0	10.60	10.65	0	145	0.00%
2022/10/20	0	10.50	0	0.00	10.50	0	146	0.00%
2022/10/18	0	11.40	0	0.00	10.55	0	146	0.00%
2022/10/17	0	10.55	0	0.00	10.45	0	146	0.00%
2022/10/14	0	0.00	1	10.55	10.50	-1	148	-0.67%
2022/10/13	0.1	10.20	0	0.00	10.45	0.1	149	0.04%
2022/10/12	0	11.40	1	10.40	10.45	-1	146	-0.68%
2022/10/07	0	10.99	1	10.20	10.30	-1	143	-0.67%
2022/10/06	0	0.00	0.1	10.30	10.30	-0.1	142	-0.07%
2022/10/05	0	10.60	0	0.00	10.25	0	154	0.01%
2022/10/03	0.1	10.15	0	0.00	10.15	0.1	153	0.07%
2022/09/30	0	10.35	0	0.00	10.35	0	153	0.00%
2022/09/29	0	0.00	2	10.50	10.40	-2	155	-1.29%
2022/09/28	0	10.35	8	10.30	10.30	-8	152	-5.23%
2022/09/26	0	10.48	0	0.00	10.50	0	154	0.02%
2022/09/22	0	10.61	0	0.00	10.70	0	157	0.01%
2022/09/21	0	10.60	0	0.00	10.65	0	157	0.00%
2022/09/19	0.1	10.81	0	0.00	10.75	0.1	155	0.03%
2022/09/16	1	10.85	1	11.00	10.95	0	155	0.00%
2022/09/15	0	10.90	0.1	10.90	11.00	-0.1	157	-0.06%
2022/09/14	0	0.00	1.1	10.80	10.80	-1.1	153	-0.72%
2022/09/13	0.4	10.72	0	0.00	10.70	0.4	151	0.24%
2022/09/12	0.1	10.81	0	0.00	10.75	0.1	152	0.07%
2022/09/07	0	0.00	0	11.30	10.50	0	153	0.00%
2022/09/06	0.1	10.65	0	0.00	10.60	0.1	152	0.07%
2022/09/05	0	10.70	0	0.00	10.60	0	157	0.01%
2022/09/02	0	10.75	0.1	10.65	10.65	0	158	-0.03%
2022/09/01	0	10.70	1	10.70	10.60	-1	159	-0.63%
2022/08/31	0.1	10.63	1	10.75	10.65	-0.9	159	-0.58%
2022/08/30	0	11.25	0	10.85	10.75	0	160	-0.01%
2022/08/26	0	0.00	0.1	10.75	10.80	-0.1	160	-0.06%
2022/08/23	0	10.77	0	0.00	10.45	0	162	0.00%
2022/08/22	0	10.70	0.1	10.74	10.50	-0.1	163	-0.06%
2022/08/19	0	0.00	0	10.70	10.65	0	160	0.00%
2022/08/18	0	10.80	0.1	10.60	10.55	-0.1	157	-0.06%
2022/08/17	1.1	10.60	0	0.00	10.60	1.1	157	0.67%
2022/08/16	0.1	11.43	0	0.00	10.60	0.1	156	0.05%
2022/08/15	0.1	10.55	2	10.60	10.60	-1.9	156	-1.21%
2022/08/12	3.1	10.40	0	0.00	10.60	3.1	157	1.97%
2022/08/11	0	10.40	0	10.95	10.40	0	155	0.01%
2022/08/10	1	10.25	1	10.25	10.30	0	152	0.00%
2022/08/09	0.1	10.30	1	10.25	10.25	-1	151	-0.63%
2022/08/08	0	10.48	0	0.00	10.20	0	152	0.01%
2022/08/05	0	10.20	0	0.00	10.25	0	153	0.00%
2022/08/04	0.2	10.10	0	0.00	10.10	0.2	161	0.12%
2022/08/03	0.1	10.10	1	10.05	10.05	-1	156	-0.61%
2022/08/02	0	10.15	0	0.00	10.10	0	163	0.00%
2022/08/01	1	10.10	0	0.00	10.15	1	166	0.60%
2022/07/29	0	0.00	4	10.10	10.10	-4	167	-2.38%
2022/07/28	1	10.00	1	10.05	10.05	0	166	0.02%
2022/07/27	3	9.98	0	0.00	10.10	3	165	1.81%
2022/07/22	2	10.07	0	0.00	10.05	2	166	1.20%
2022/07/21	0	10.10	0	0.00	10.10	0	176	0.01%
2022/07/20	0	10.35	0	0.00	10.35	0	177	0.02%
2022/07/19	0.3	10.40	0	0.00	10.35	0.3	171	0.18%
2022/07/18	0	10.40	0	0.00	10.30	0	171	0.00%
2022/07/12	0.3	10.30	0.2	10.30	10.20	0.1	158	0.08%
2022/07/11	1	10.50	0	0.00	10.40	1	158	0.63%
2022/07/08	1	10.40	0.1	10.46	10.50	1	159	0.60%
2022/07/07	0	0.00	3	10.53	10.55	-3	159	-1.89%
2022/07/05	0	0.00	0.1	10.70	10.55	-0.1	161	-0.06%
2022/07/04	0.1	10.30	0	0.00	10.35	0.1	163	0.06%
2022/07/01	0.2	10.57	0	0.00	10.30	0.2	163	0.09%
2022/06/30	0.2	10.67	0	0.00	10.70	0.2	162	0.10%
2022/06/29	0	10.70	0	0.00	10.70	0	161	0.00%
2022/06/28	1	10.60	0	0.00	10.75	1	163	0.63%
2022/06/27	2	10.70	0	0.00	10.75	2	164	1.23%
2022/06/23	1.1	10.54	0	0.00	10.50	1.1	167	0.66%
2022/06/22	0	10.60	4	10.56	10.55	-4	164	-2.43%
2022/06/21	1	10.65	0	0.00	10.75	1	165	0.60%
2022/06/20	1	10.60	2.1	10.60	10.60	-1.1	166	-0.64%
2022/06/17	0	0.00	0	10.80	10.75	0	166	-0.02%
2022/06/16	0	11.00	0	0.00	10.80	0	173	0.00%
2022/06/15	0	11.00	1	10.90	10.95	-1	173	-0.57%
2022/06/14	2	10.78	0	0.00	10.85	2	175	1.14%
2022/06/13	0	10.95	0.1	11.00	11.00	-0.1	170	-0.07%
2022/06/10	0	11.65	1	11.25	11.20	-1	170	-0.58%
2022/06/09	4	11.15	0	0.00	11.20	4	170	2.35%
2022/06/08	1	11.15	2	11.25	11.25	-1	170	-0.59%
2022/06/07	0	11.25	0.1	11.20	11.15	-0.1	170	-0.06%
2022/06/06	4.8	11.21	0	0.00	11.15	4.8	172	2.81%
2022/06/02	0	11.20	2	11.30	11.25	-2	175	-1.12%
2022/06/01	8	11.25	0	0.00	11.20	8	177	4.52%
2022/05/31	5	11.05	0.2	11.00	11.05	4.8	172	2.78%
2022/05/30	0	11.00	0	0.00	11.00	0	173	0.01%
2022/05/27	0.1	10.90	0	0.00	10.85	0.1	174	0.03%
2022/05/24	0.1	10.95	0	0.00	10.95	0.1	178	0.06%
2022/05/23	2	10.90	2	11.00	11.00	0	178	0.00%
2022/05/20	0	11.00	0	0.00	11.05	0	179	0.02%
2022/05/18	0	0.00	0.1	10.70	10.85	-0.1	178	-0.05%
2022/05/17	0	0.00	0	10.67	10.60	0	179	-0.01%
2022/05/13	0.1	10.50	0.1	10.60	10.55	0	181	0.00%
2022/05/12	0.2	10.65	2	10.55	10.60	-1.8	183	-1.01%
2022/05/11	0	11.15	0	0.00	10.90	0	174	0.02%
2022/05/10	1.1	11.00	0	0.00	11.10	1.1	175	0.63%
2022/05/09	1.2	11.44	0	0.00	11.30	1.2	168	0.73%
2022/05/06	0	11.90	1	11.85	11.90	-1	167	-0.60%
2022/05/04	0.1	12.00	1	12.00	12.00	-0.9	174	-0.52%
2022/05/03	1	11.80	0	0.00	11.90	1	179	0.56%
2022/04/29	0	12.10	0	12.00	11.95	0	181	0.00%
2022/04/28	0.1	12.08	0.1	12.00	11.85	0	183	0.02%
2022/04/27	2.3	11.93	1	11.95	11.85	1.3	184	0.70%
2022/04/26	0	13.80	0	13.90	12.75	0	176	0.00%
2022/04/25	2.1	12.87	3	12.85	12.85	-0.9	177	-0.49%
2022/04/22	1.1	13.11	0	0.00	13.05	1.1	180	0.58%
2022/04/21	0	13.29	0	0.00	13.10	0	186	0.01%
2022/04/20	0	13.11	0	0.00	13.05	0	189	0.01%
2022/04/19	0	13.20	3	13.07	13.05	-3	195	-1.53%
2022/04/18	0	13.23	0	13.10	13.00	0	199	0.00%
2022/04/15	0	13.11	0	0.00	13.00	0	200	0.01%
2022/04/14	0.1	13.05	0.1	13.10	13.10	0	202	0.00%
2022/04/13	0	13.05	1	13.10	13.05	-1	204	-0.49%
2022/04/12	1	13.00	0	0.00	13.00	1	206	0.49%
2022/04/11	1.1	13.09	0.1	13.20	13.00	1	216	0.46%
2022/04/08	1	13.01	1	13.00	13.15	0	215	0.01%
2022/04/07	1	13.20	0	14.00	13.15	1	216	0.46%
2022/04/06	3.1	13.30	26	13.25	13.45	-22.9	220	-10.41%
2022/04/01	0.1	13.35	0	0.00	13.35	0.1	219	0.05%
2022/03/31	3	13.32	32	13.40	13.45	-29	222	-13.06%
2022/03/30	0	13.56	0	13.49	13.50	0	222	0.01%
2022/03/29	1	13.40	0	0.00	13.50	1	223	0.45%
2022/03/28	1	13.45	3	13.45	13.55	-2	223	-0.90%
2022/03/25	0	13.55	0	0.00	13.55	0	223	0.02%
2022/03/24	0	13.68	0	0.00	13.65	0	229	0.00%
2022/03/23	0	13.71	0	0.00	13.65	0	236	0.01%
2022/03/22	1	13.60	1	13.70	13.70	0	236	0.00%
2022/03/21	2.2	13.66	19	13.77	13.65	-16.8	242	-6.96%
2022/03/18	0	14.05	0	0.00	13.90	0	239	0.00%
2022/03/17	3	13.80	0	0.00	13.90	3	258	1.16%
2022/03/16	0	13.95	0	0.00	13.80	0	257	0.02%
2022/03/15	1	13.65	1	13.75	13.75	0	259	0.00%
2022/03/14	0	13.90	1	13.85	13.85	-1	260	-0.38%
2022/03/11	0	13.80	1	13.80	13.85	-1	261	-0.38%
2022/03/10	1	13.80	0	0.00	13.90	1	261	0.38%
2022/03/09	0	13.70	0	0.00	13.70	0	262	0.00%
2022/03/08	0	13.40	1	13.35	13.40	-1	261	-0.37%
2022/03/07	0.6	13.59	0	0.00	13.60	0.6	262	0.24%
2022/03/04	2	13.85	0	0.00	13.85	2	263	0.76%
2022/03/03	1	13.90	0	0.00	13.95	1	266	0.38%
2022/03/02	0	13.95	0	0.00	13.95	0	268	0.00%
2022/03/01	0	13.91	7	13.90	13.90	-7	268	-2.59%
2022/02/25	2	13.65	1	13.75	13.80	1	272	0.37%
2022/02/24	1	13.85	0	0.00	13.60	1	273	0.37%
2022/02/23	0	14.10	0	0.00	14.00	0	272	0.00%
2022/02/22	2	13.85	0	0.00	13.95	2	276	0.73%
2022/02/18	0	14.05	0	0.00	14.10	0	288	0.00%
2022/02/17	0	0.00	0	14.45	14.10	0	291	0.00%
2022/02/16	0	0.00	2	13.95	13.90	-2	298	-0.67%
2022/02/15	2	13.90	0	0.00	13.75	2	314	0.64%
2022/02/14	0.1	13.95	0	0.00	13.85	0.1	336	0.03%
2022/02/11	0	14.50	0	0.00	14.20	0	343	0.00%
2022/02/10	0.2	14.10	0	0.00	14.20	0.2	347	0.06%
2022/02/09	0	14.20	0	0.00	14.20	0	359	0.00%
2022/02/08	0	14.05	5	14.15	14.20	-5	360	-1.39%
2022/02/07	0	13.80	0	13.63	14.00	0	358	0.00%
2022/01/26	0.1	13.60	1	13.60	13.60	-0.9	363	-0.25%
2022/01/25	2	13.75	0	0.00	13.60	2	362	0.55%
2022/01/24	2	14.00	2	13.95	14.00	0	373	0.00%
2022/01/21	0	14.25	5	14.30	14.10	-5	371	-1.35%
2022/01/20	0.1	14.20	5	14.20	14.25	-4.9	368	-1.33%
2022/01/19	4	14.34	4	14.25	14.25	0	368	0.00%
2022/01/18	1	14.50	5	14.40	14.30	-4	366	-1.09%
2022/01/17	0.1	14.35	2	14.33	14.35	-1.9	364	-0.52%
2022/01/14	1	14.25	1	14.20	14.35	0	363	0.00%
2022/01/13	1	14.50	1	14.60	14.55	0	360	0.00%
2022/01/12	2.1	14.60	0	0.00	14.60	2.1	360	0.58%
2022/01/11	3	14.70	4	14.79	14.65	-1	361	-0.28%
2022/01/10	3	14.65	0	0.00	14.65	3	382	0.79%
2022/01/07	1	14.60	0	0.00	14.70	1	384	0.26%
2022/01/06	4	14.70	0	0.00	14.65	4	384	1.04%
2022/01/05	6	14.91	0	0.00	14.80	6	384	1.56%
2022/01/04	4	14.80	8.3	14.95	15.00	-4.3	383	-1.11%
2022/01/03	5.1	14.75	10	14.80	14.75	-4.9	374	-1.31%
2021/12/30	2	14.70	1	14.75	14.75	1	377	0.27%
2021/12/29	0.1	14.65	0	0.00	14.70	0.1	375	0.03%
2021/12/27	0	0.00	3	14.67	14.60	-3	380	-0.79%
2021/12/24	0	14.50	12	14.50	14.55	-12	392	-3.05%
2021/12/23	0	14.45	0	0.00	14.40	0	437	0.00%
2021/12/21	0	0.00	10.1	14.45	14.50	-10.1	449	-2.25%
2021/12/20	14	14.51	5.1	14.50	14.50	8.9	474	1.88%
2021/12/17	11.2	14.77	3	14.93	14.70	8.2	471	1.74%
2021/12/16	5	14.78	1	14.85	14.70	4	463	0.86%
2021/12/15	4	14.81	0.2	14.75	14.65	3.8	464	0.81%
2021/12/14	17	14.56	15	14.50	14.60	2	461	0.43%
2021/12/13	41	14.75	15	14.61	14.60	26	459	5.66%
2021/12/10	5	14.25	0	14.35	14.20	5	441	1.12%
2021/12/09	0.1	14.15	1	14.30	14.25	-0.9	441	-0.20%
2021/12/08	1	14.30	0	0.00	14.25	1	441	0.23%
2021/12/07	6	14.14	0	0.00	14.15	6	440	1.36%
2021/12/06	5	14.15	0	0.00	14.10	5	441	1.13%
2021/12/03	0	14.02	0	0.00	14.10	0	441	0.01%
2021/12/02	1	14.10	1	14.05	14.05	0	444	0.00%
2021/12/01	2	14.18	0	0.00	14.20	2	445	0.45%
2021/11/30	2	14.30	0	0.00	14.30	2	442	0.46%
2021/11/29	0	14.01	1	14.15	14.20	-1	440	-0.22%
2021/11/26	2	14.58	3	14.50	14.40	-1	439	-0.23%
2021/11/25	1	14.70	2	14.75	14.75	-1	439	-0.23%
2021/11/24	1	14.60	0	0.00	14.75	1	441	0.23%
2021/11/23	1	14.75	0	0.00	14.60	1	439	0.23%
2021/11/22	3.1	14.78	1	14.85	14.85	2.1	439	0.47%
2021/11/19	7	14.94	8	14.86	14.75	-1	438	-0.23%
2021/11/18	1	14.75	0	15.05	14.95	1	439	0.23%
2021/11/17	1	14.80	2	14.95	14.90	-1	437	-0.23%
2021/11/16	2	14.83	5	14.94	14.80	-3	435	-0.69%
2021/11/15	8	14.84	11	14.78	14.80	-3	440	-0.68%
2021/11/12	6.1	15.12	27.7	15.05	15.05	-21.6	436	-4.95%
2021/11/11	15	15.01	19.1	14.93	14.80	-4.1	426	-0.95%
2021/11/10	15	14.45	1	14.55	14.35	14	419	3.34%
2021/11/09	0	0.00	2.2	14.27	14.25	-2.2	419	-0.52%
2021/11/08	0	0.00	2	14.30	14.05	-2	420	-0.48%
2021/11/05	0	13.95	0	0.00	14.00	0	413	0.00%
2021/11/04	1	14.00	3	14.00	13.95	-2	416	-0.48%
2021/11/03	2	14.07	10	14.10	13.95	-8	418	-1.91%
2021/11/02	4	13.93	7	13.86	13.75	-3	420	-0.71%
2021/11/01	6.2	14.09	6	13.93	13.85	0.2	432	0.05%
2021/10/29	2	13.50	0	0.00	13.50	2	422	0.47%
2021/10/28	0	0.00	1	13.50	13.55	-1	425	-0.24%
2021/10/27	3	13.50	0	0.00	13.50	3	429	0.70%
2021/10/26	0	13.50	0	0.00	13.50	0	434	0.01%
2021/10/25	1	13.50	1	13.45	13.45	0	440	0.00%
2021/10/22	2	13.45	4	13.56	13.45	-2	445	-0.45%
2021/10/21	0	13.45	0	0.00	13.45	0	452	0.00%
2021/10/20	0	13.70	0	0.00	13.65	0	464	0.00%
2021/10/18	0	0.00	3.3	13.89	14.05	-3.3	478	-0.69%
2021/10/15	2	13.65	1	13.50	13.65	1	465	0.22%
2021/10/14	0	0.00	1	13.50	13.40	-1	498	-0.20%
2021/10/13	0	13.55	0	0.00	13.40	0	502	0.00%
2021/10/08	1	13.90	0	0.00	13.85	1	517	0.19%
2021/10/07	0	0.00	5	13.95	14.15	-5	527	-0.95%
2021/10/06	0.1	13.70	0	0.00	13.80	0.1	554	0.02%
2021/10/04	0	14.65	1	13.40	13.90	-1	576	-0.17%
2021/10/01	0	13.70	23	13.85	13.65	-23	591	-3.89%
2021/09/30	9	14.92	14.3	14.92	14.55	-5.3	612	-0.86%
2021/09/29	4	14.28	1	14.15	14.10	3	586	0.51%
2021/09/28	5	14.29	8	14.34	14.25	-3	632	-0.47%
2021/09/27	32	14.39	9.2	14.28	14.65	22.9	891	2.56%
2021/09/24	0	13.55	5	13.45	13.65	-5	1,233	-0.41%
2021/09/23	1	13.35	5	13.35	13.35	-4	1,281	-0.31%
2021/09/22	4	13.15	6	13.29	13.30	-2	1,290	-0.15%
2021/09/17	5	13.39	1	13.50	13.40	4	1,297	0.31%
2021/09/15	1	13.45	1	13.55	13.55	0	1,326	0.00%
2021/09/14	0	0.00	2.2	13.55	13.40	-2.2	1,333	-0.16%
2021/09/13	6	13.45	2	13.40	13.45	4	1,348	0.30%
2021/09/10	0	0.00	0.2	13.35	13.30	-0.2	1,361	-0.01%
2021/09/09	0.4	13.25	0	0.00	13.25	0.4	1,372	0.03%
2021/09/08	0	13.35	1	13.30	13.25	-1	1,379	-0.07%
2021/09/07	1	13.30	0	0.00	13.40	1	1,394	0.07%
2021/09/06	2.1	13.60	0	13.70	13.40	2.1	1,411	0.15%
2021/09/02	10	14.00	0	0.00	13.70	10	1,461	0.68%
2021/09/01	1	13.95	0	0.00	13.95	1	1,483	0.07%
2021/08/31	0	14.28	17	13.79	13.80	-17	1,497	-1.14%
2021/08/30	0	13.60	0	0.00	13.70	0	1,520	0.00%
2021/08/27	2	13.40	4.1	13.51	13.60	-2.1	1,611	-0.13%
2021/08/26	9.1	13.35	2	13.45	13.40	7.1	1,775	0.40%
2021/08/24	0	0.00	0.1	13.25	13.30	-0.1	1,877	-0.01%
2021/08/23	0	0.00	1	13.45	13.40	-1	1,919	-0.05%
2021/08/20	2.1	13.02	1	13.05	13.00	1.1	1,960	0.06%
2021/08/19	0.1	13.00	14	13.04	13.00	-13.9	1,991	-0.70%
2021/08/18	0.1	13.00	0	13.00	13.55	0	2,065	0.00%
2021/08/17	0	0.00	15	13.25	13.10	-15	2,252	-0.67%
2021/08/16	5.2	13.54	2	13.45	13.35	3.2	2,431	0.13%
2021/08/13	5	14.10	1	14.00	14.00	4	2,558	0.16%
2021/08/12	7	14.41	2	14.60	14.35	5	2,634	0.19%
2021/08/11	3.1	14.64	3	14.77	14.50	0.1	2,671	0.00%
2021/08/10	15	14.75	15	14.82	14.75	0	2,709	0.00%
2021/08/09	6	14.88	0	0.00	14.85	6	2,781	0.22%
2021/08/06	2	15.03	1	14.95	14.95	1	2,890	0.03%
2021/08/05	2	14.75	3	14.83	14.90	-1	3,183	-0.03%
2021/08/04	4	14.95	8	14.97	15.00	-4	3,643	-0.11%
2021/08/03	4	14.95	4	14.93	14.90	0	3,968	0.00%
2021/08/02	3.9	14.92	0	0.00	14.90	3.9	4,011	0.10%
2021/07/30	3	14.95	1	15.10	14.85	2	4,025	0.05%
2021/07/29	3	15.00	0.5	15.20	15.15	2.5	4,046	0.06%
2021/07/28	1	14.90	4.2	14.80	14.95	-3.2	4,080	-0.08%
2021/07/27	3	15.15	2	15.00	15.10	1	4,155	0.02%
2021/07/26	4.1	15.30	2	15.68	15.10	2.1	4,207	0.05%
2021/07/23	0	0.00	5	15.35	15.35	-5	4,250	-0.12%
2021/07/22	1.3	14.99	6.6	14.93	14.90	-5.3	4,297	-0.12%
2021/07/21	2.1	14.90	5	15.01	14.90	-2.9	4,338	-0.07%
2021/07/20	7	15.09	1	14.95	14.90	6	4,374	0.14%
2021/07/19	2.1	15.01	1	15.10	15.00	1.1	4,379	0.03%
2021/07/16	5	15.23	0	0.00	15.10	5	4,517	0.11%
2021/07/15	2	15.30	2.1	15.25	15.25	-0.1	4,648	0.00%
2021/07/14	7.1	14.91	4	14.94	14.85	3.1	4,921	0.06%
2021/07/13	10.1	15.17	12.1	15.04	14.90	-2	5,059	-0.04%
2021/07/12	6.1	15.61	15.1	15.50	15.40	-9	5,076	-0.18%
2021/07/09	3	15.75	1	15.80	15.60	2	5,079	0.04%
2021/07/08	2	15.65	7	15.58	15.85	-5	5,095	-0.10%
2021/07/07	18.2	15.61	4	15.63	15.45	14.2	5,164	0.28%
2021/07/06	3.5	15.93	3.2	16.00	16.00	0.3	5,260	0.01%
2021/07/05	14	16.32	112	16.22	15.95	-98	5,255	-1.86%	大賣/
2021/07/02	191.3	17.60	119	17.37	16.65	72.3	5,220	1.38%	大買/大賣/
2021/07/01	236.6	17.05	160.2	17.10	17.25	76.4	4,971	1.54%	大買/大賣/
2021/06/30	9	16.30	31.4	16.20	16.70	-22.4	4,816	-0.47%
2021/06/29	0	16.00	0	0.00	15.70	0	4,773	0.00%
2021/06/28	0.1	15.90	3	15.90	15.95	-2.9	4,796	-0.06%
2021/06/25	0.1	15.50	4.1	15.87	15.80	-4	4,799	-0.08%
2021/06/24	0	0.00	17	15.64	15.60	-17	4,800	-0.35%
2021/06/23	1	15.35	0	0.00	15.15	1	4,799	0.02%
2021/06/22	1	15.40	26	15.38	15.35	-25	4,847	-0.52%
2021/06/21	4.1	14.98	10	14.96	14.90	-5.9	5,014	-0.12%
2021/06/18	7	15.37	1	15.40	15.30	6	5,018	0.12%
2021/06/17	1	15.25	11.2	15.59	15.60	-10.2	5,032	-0.20%
2021/06/16	2	15.33	12	15.35	15.35	-10	5,042	-0.20%
2021/06/15	19.5	15.06	25	15.08	15.20	-5.5	5,129	-0.11%
2021/06/11	19.2	15.23	2	15.26	15.15	17.2	5,139	0.33%
2021/06/09	15.3	15.83	1	15.70	15.75	14.2	5,234	0.27%
2021/06/08	8.2	16.28	18	16.39	16.25	-9.8	5,216	-0.19%
2021/06/07	9	16.09	36	15.92	16.10	-27	5,210	-0.52%
2021/06/04	65	16.50	11	16.43	16.10	54	5,188	1.04%
2021/06/03	53	17.04	93	17.05	17.10	-40	5,103	-0.78%
2021/06/02	8	16.47	15.1	16.54	16.60	-7.1	4,942	-0.14%
2021/06/01	17	16.14	48.1	16.01	16.50	-31.1	4,890	-0.63%
2021/05/31	41.3	15.96	12.1	15.90	15.70	29.2	4,846	0.60%
2021/05/28	14	16.17	22.1	16.27	16.30	-8.1	4,806	-0.17%
2021/05/27	18	16.08	9	16.06	16.05	9	4,768	0.19%
2021/05/26	11.5	16.31	35.9	16.26	16.25	-24.4	4,740	-0.51%
2021/05/25	170.2	16.55	77.4	16.40	15.95	92.8	4,669	1.99%	大買/
2021/05/24	59.4	16.24	82.2	16.16	16.60	-22.8	4,493	-0.51%
2021/05/21	59.1	15.54	41.3	15.46	15.40	17.8	4,311	0.41%
2021/05/20	102	15.33	91	15.07	14.60	11	4,191	0.26%	大買/
2021/05/19	11	14.18	8	14.21	14.45	3	4,126	0.07%
2021/05/18	21.1	13.73	24.2	13.83	13.95	-3.1	4,088	-0.08%
2021/05/17	5.1	12.77	44	13.11	12.75	-38.9	4,048	-0.96%
2021/05/14	35	14.63	24.1	14.35	13.90	10.9	3,974	0.28%
2021/05/13	69.1	15.53	64.2	14.91	14.55	4.9	3,865	0.13%
2021/05/12	337.9	17.37	238.2	16.55	15.65	99.7	3,565	2.80%	大買/大賣/
2021/05/11	73.2	17.06	60.9	17.10	17.15	12.3	3,095	0.40%
2021/05/10	0	0.00	33.4	15.60	15.60	-33.4	2,770	-1.21%
2021/05/07	2.1	13.89	5	14.08	14.20	-2.9	2,729	-0.11%
2021/05/06	17.1	13.81	2	14.10	13.90	15.1	2,712	0.55%
2021/05/05	2	14.05	4	14.06	13.80	-2	2,688	-0.07%
2021/05/04	11	14.38	19.2	14.14	13.75	-8.2	2,650	-0.31%
2021/05/03	39	14.88	10.4	15.07	14.60	28.6	2,574	1.11%
2021/04/29	10	15.19	11.2	15.00	14.80	-1.2	2,515	-0.05%
2021/04/28	6	14.93	26.1	14.91	15.10	-20.1	2,461	-0.81%
2021/04/27	5	14.63	12	14.63	14.65	-7	2,411	-0.29%
2021/04/26	11	14.39	16.2	14.46	14.50	-5.2	2,362	-0.22%
2021/04/23	3	14.48	49	14.28	14.60	-46	2,329	-1.97%
2021/04/22	59.1	15.28	59	15.39	14.80	0.1	2,304	0.00%
2021/04/21	101	15.36	82.1	15.28	15.35	19	2,166	0.87%	大買/
2021/04/20	115.2	14.72	92	14.85	15.55	23.2	2,036	1.14%	大買/
2021/04/19	58.5	13.69	99.9	13.94	14.30	-41.5	1,760	-2.36%
2021/04/16	5	12.89	20.2	12.85	13.00	-15.2	1,656	-0.92%
2021/04/15	1.9	12.65	2	12.70	12.60	-0.1	1,617	-0.01%
2021/04/14	5.2	12.60	11	12.42	12.60	-5.8	1,607	-0.36%
2021/04/13	103	12.90	23.2	12.78	12.60	79.8	1,596	5.00%	大買/
2021/04/12	84.6	12.51	38	12.62	13.10	46.6	1,528	3.05%
2021/04/09	1.1	11.96	16	12.01	11.95	-14.9	1,464	-1.02%
2021/04/08	8	12.09	6	12.06	12.05	2	1,454	0.14%
2021/04/07	8	12.03	8	12.10	12.00	0	1,448	0.00%
2021/04/06	37	12.34	34.6	12.09	12.15	2.4	1,441	0.16%
2021/04/01	3.1	11.94	9	11.88	11.85	-5.9	1,245	-0.48%
2021/03/31	2	12.20	6	12.00	11.90	-4	1,270	-0.31%
2021/03/30	1	11.90	4	11.90	11.85	-3	1,397	-0.21%
2021/03/29	2.5	11.80	1	11.80	11.85	1.5	1,405	0.11%
2021/03/26	4.1	11.80	1	11.85	11.85	3.1	1,399	0.22%
2021/03/25	15	11.97	15	11.97	11.80	0	1,399	0.00%
2021/03/24	13	12.37	12.5	12.15	12.25	0.5	1,351	0.03%
2021/03/23	1	11.90	4	11.68	11.65	-3	1,175	-0.26%
2021/03/22	1	11.75	6	11.84	11.80	-5	1,162	-0.43%
2021/03/19	1	11.60	2	11.70	11.70	-1	1,142	-0.09%
2021/03/18	5	11.93	16.1	11.84	11.85	-11.1	1,128	-0.98%
2021/03/17	0.1	11.72	6	11.75	11.65	-5.9	1,047	-0.56%
2021/03/16	27.2	11.79	18	11.74	11.55	9.1	1,044	0.88%
2021/03/15	19.5	11.96	17	11.79	11.95	2.5	956	0.26%
2021/03/12	13	11.28	4	11.30	11.30	9	921	0.98%
2021/03/11	0	11.35	2	11.33	11.25	-2	932	-0.21%
2021/03/10	1	11.25	2.8	11.25	11.30	-1.8	937	-0.19%
2021/03/09	2.4	11.18	0	0.00	11.20	2.4	944	0.25%
2021/03/08	4	11.30	2	11.10	11.15	2	952	0.21%
2021/03/05	0	11.25	0	0.00	11.20	0	958	0.00%
2021/03/04	6	11.05	1	11.10	11.15	5	994	0.50%
2021/03/03	1.1	11.05	10	11.30	11.15	-8.9	999	-0.89%
2021/03/02	1	11.10	0	0.00	11.10	1	1,008	0.10%
2021/02/26	1	11.20	0	0.00	11.30	1	1,021	0.10%
2021/02/25	1	11.21	3	11.25	11.25	-2	1,091	-0.18%
2021/02/24	1	11.00	24.3	11.25	11.25	-23.3	1,109	-2.10%
2021/02/23	6.5	11.03	0	0.00	11.00	6.5	1,101	0.59%
2021/02/22	2.2	11.04	0	0.00	11.05	2.2	1,106	0.20%
2021/02/18	0	0.00	1	10.80	10.90	-1	1,098	-0.09%
2021/02/17	1	10.60	9	10.69	10.75	-8	1,124	-0.71%
2021/02/05	1.1	10.55	0	0.00	10.60	1.1	1,137	0.10%
2021/02/04	3	10.58	0	0.00	10.55	3	1,235	0.24%
2021/02/03	0	10.80	0	0.00	10.70	0	1,250	0.00%
2021/02/02	0	0.00	1	10.65	10.65	-1	1,284	-0.08%
2021/02/01	3	10.43	0	0.00	10.45	3	1,369	0.22%
2021/01/28	0	11.20	0	0.00	10.60	0	1,436	0.00%
2021/01/27	0	11.18	1	10.60	10.60	-1	1,439	-0.07%
2021/01/26	1	10.60	0	0.00	10.70	1	1,452	0.07%
2021/01/25	0	0.00	5	10.69	10.75	-5	1,468	-0.34%
2021/01/22	1	10.50	0	0.00	10.55	1	1,473	0.07%
2021/01/21	1	10.55	2	10.65	10.50	-1	1,481	-0.07%
2021/01/20	16	10.53	0	10.40	10.50	16	1,500	1.07%
2021/01/19	0	10.60	0	0.00	10.80	0	1,496	0.00%
2021/01/18	2	10.60	0	10.70	10.75	2	1,505	0.13%
2021/01/15	9	10.93	3	11.00	10.85	6	1,504	0.40%
2021/01/12	3	11.20	1	11.30	11.15	2	1,532	0.13%
2021/01/11	0	12.35	0	0.00	11.40	0	1,580	0.00%
2021/01/08	1	11.15	0	0.00	11.25	1	1,673	0.06%
2021/01/07	2	11.15	0	0.00	11.25	2	1,676	0.12%
2021/01/06	0	0.00	1	11.25	11.15	-1	1,695	-0.06%
2021/01/05	5	11.59	13.1	11.72	11.30	-8.1	1,693	-0.48%
2021/01/04	12	11.92	16	11.75	11.70	-4	1,714	-0.23%
2020/12/31	0	11.15	0	0.00	11.15	0	1,658	0.00%
2020/12/30	1	11.20	1	11.20	11.15	0	1,655	0.00%
2020/12/29	2	11.10	17	11.17	11.15	-15	1,673	-0.90%
2020/12/28	2.1	11.28	5.1	11.35	11.15	-3	1,679	-0.18%
2020/12/25	19.1	11.40	53	11.38	11.30	-34	1,709	-1.99%
2020/12/24	61	11.59	14.3	11.37	11.50	46.7	1,698	2.75%
2020/12/22	0	0.00	5	10.86	10.75	-5	1,592	-0.31%
2020/12/21	0	10.65	0	0.00	10.75	0	1,645	0.00%
2020/12/18	1	10.60	0	0.00	10.60	1	1,679	0.06%
2020/12/17	0	10.70	0	0.00	10.70	0	1,820	0.00%
2020/12/16	1	10.65	1	10.75	10.75	0	1,884	0.00%
2020/12/15	0	0.00	1	10.65	10.70	-1	2,021	-0.05%
2020/12/14	0	0.00	3	10.70	10.80	-3	2,394	-0.13%
2020/12/11	13	10.74	1	10.95	10.70	12	2,485	0.48%
2020/12/10	1	10.95	4	11.04	11.05	-3	2,546	-0.12%
2020/12/09	1.1	10.85	0	0.00	10.85	1.1	2,965	0.04%
2020/12/08	6	10.88	2	10.90	10.90	4	3,206	0.12%
2020/12/07	6	11.03	4	11.20	11.05	2	3,218	0.06%
2020/12/04	1	11.25	4	11.25	11.20	-3	3,290	-0.09%
2020/12/03	0	0.00	1	11.40	11.30	-1	3,281	-0.03%
2020/12/02	1.1	11.45	7	11.41	11.35	-6	3,288	-0.18%
2020/12/01	0	0.00	13	11.58	11.60	-13	3,272	-0.40%
2020/11/30	0	0.00	0.5	10.40	11.55	-0.5	3,266	-0.02%
2020/11/27	6	11.41	5	11.45	11.45	1	3,232	0.03%
2020/11/26	3	11.50	21	11.48	11.50	-18	3,219	-0.56%
2020/11/25	5	11.48	6	11.45	11.35	-1	3,207	-0.03%
2020/11/24	21	11.64	19	11.60	11.50	2	3,192	0.06%
2020/11/23	19.1	11.41	4	11.40	11.40	15.1	3,118	0.48%
2020/11/20	1	11.30	4	11.25	11.20	-3	3,092	-0.10%
2020/11/19	0	0.00	2	11.10	11.25	-2	3,090	-0.06%
2020/11/18	1	11.05	2	11.10	11.10	-1	3,082	-0.03%
2020/11/17	3	11.00	12	10.99	11.00	-9	3,085	-0.29%
2020/11/16	7.4	11.19	10	11.35	11.15	-2.6	3,079	-0.08%
2020/11/13	13	11.30	1	11.25	11.35	12	3,054	0.39%
2020/11/12	12.1	11.66	7	11.66	11.35	5.1	3,045	0.17%
2020/11/11	0	0.00	2	11.43	11.30	-2	2,956	-0.07%
2020/11/10	5	11.37	4	11.30	11.25	1	2,949	0.03%
2020/11/09	37	11.69	25	11.69	11.50	12	2,918	0.41%
2020/11/06	8	11.19	15.7	11.20	11.20	-7.7	2,836	-0.27%
2020/11/05	0	0.00	1	10.85	10.85	-1	2,789	-0.04%
2020/11/04	0	10.85	0	0.00	10.80	0	2,776	0.00%
2020/11/03	1	10.50	6	10.53	10.65	-5	2,777	-0.18%
2020/11/02	3	10.37	3	10.43	10.40	0	2,765	0.00%
2020/10/30	0	10.75	0	0.00	10.65	0	2,750	0.00%
2020/10/29	4	10.66	5	10.75	10.75	-1	2,757	-0.04%
2020/10/28	13.5	11.13	1	11.25	10.95	12.5	2,753	0.45%
2020/10/27	0	0.00	1	11.15	11.10	-1	2,732	-0.04%
2020/10/23	0	11.15	3	11.25	11.15	-3	2,728	-0.11%
2020/10/22	4	11.23	4	11.23	11.15	0	2,734	0.00%
2020/10/21	0.1	10.80	6	11.13	11.15	-5.9	2,711	-0.22%
2020/10/20	0.1	11.00	0	0.00	11.05	0.1	2,711	0.00%
2020/10/19	43	11.21	35	11.10	11.05	8	2,706	0.30%
2020/10/16	39.1	11.70	74	11.58	11.45	-35	2,662	-1.31%
2020/10/15	1	11.10	1	11.20	11.05	0	2,533	0.00%
2020/10/14	4	11.31	8	11.20	11.15	-4	2,529	-0.16%
2020/10/13	0.1	11.20	17	11.07	11.25	-17	2,529	-0.67%
2020/10/12	21	11.10	12	11.10	11.00	9	2,529	0.36%
2020/10/07	3	11.08	2	11.05	11.05	1	2,543	0.04%
2020/10/06	4	11.18	7	11.24	11.15	-3	2,668	-0.11%
2020/10/05	0	0.00	6	11.00	11.15	-6	2,679	-0.22%
2020/09/30	12	11.23	3	11.32	11.05	9	2,754	0.33%
2020/09/29	3	11.00	2	11.00	11.15	1	2,752	0.04%
2020/09/28	9	11.13	4	11.19	11.10	5	2,813	0.18%
2020/09/25	12	11.04	16	10.92	10.75	-4	3,105	-0.13%
2020/09/24	25	11.39	15	11.08	11.00	10	3,111	0.32%
2020/09/23	19.2	11.88	21	11.70	11.60	-1.8	3,101	-0.06%
2020/09/22	13	12.07	35	12.09	12.00	-22	3,086	-0.71%
2020/09/21	16	11.73	8	11.78	11.85	8	2,950	0.27%
2020/09/18	69.1	12.21	19	12.13	12.05	50.1	2,924	1.71%
2020/09/17	59	12.49	98	12.48	12.70	-39	2,815	-1.39%
2020/09/16	26.1	11.61	17	11.61	11.55	9.1	2,472	0.37%
2020/09/15	12	12.07	38	12.09	12.05	-26	2,472	-1.05%
2020/09/14	237	12.34	136	12.12	12.30	101	2,416	4.18%	大買/大賣/鉅額交易
2020/09/11	104	12.25	0	0.00	12.25	104	2,124	4.89%	大買/鉅額交易
2020/09/10	0	0.00	2	11.15	11.15	-2	1,966	-0.10%
2020/09/09	6	10.00	6.7	10.15	10.15	-0.7	1,961	-0.04%
2020/09/07	1	9.36	4	9.38	9.37	-3	1,887	-0.16%
2020/09/04	1	8.92	0	0.00	9.15	1	1,887	0.05%
2020/09/02	0	0.00	1	9.19	9.19	-1	1,897	-0.05%
2020/09/01	1	9.15	0	0.00	9.15	1	1,901	0.05%
2020/08/28	1	9.11	0	0.00	9.08	1	1,956	0.05%
2020/08/24	1	8.91	0	0.00	8.91	1	1,969	0.05%
2020/08/20	2	8.91	2	8.99	8.77	0	1,970	0.00%
2020/08/19	1	9.16	1	9.16	9.19	0	2,004	0.00%
2020/08/17	0	0.00	1	9.32	9.22	-1	2,010	-0.05%
2020/08/13	1	9.17	0	0.00	9.16	1	2,014	0.05%
2020/08/11	0	0.00	1	9.34	9.29	-1	2,017	-0.05%
2020/08/07	1	9.30	0	0.00	9.30	1	2,026	0.05%
2020/08/06	0	0.00	3	9.45	9.35	-3	2,025	-0.15%
2020/08/05	0	0.00	1	9.43	9.36	-1	2,034	-0.05%
2020/08/04	0	0.00	1	9.50	9.42	-1	2,050	-0.05%
2020/07/24	0	0.00	1	9.34	9.34	-1	2,085	-0.05%
2020/07/21	1	9.41	0	0.00	9.45	1	2,110	0.05%
2020/07/20	0	0.00	6	9.45	9.50	-6	2,108	-0.28%
2020/07/17	7	9.59	2	9.52	9.46	5	2,129	0.23%
2020/07/16	1	9.80	1	10.05	9.87	0	2,126	0.00%
2020/07/15	4	10.01	0	0.00	9.89	4	2,118	0.19%
2020/07/14	6	10.16	2	10.20	10.10	4	2,109	0.19%
2020/07/13	3	10.40	16	10.20	10.50	-13	2,080	-0.62%
2020/07/10	0	0.00	28	10.18	10.00	-28	1,961	-1.43%
2020/07/09	11	10.81	27	11.07	10.95	-16	1,938	-0.83%
2020/07/08	10	10.60	2	10.75	10.80	8	1,863	0.43%
2020/07/07	14	10.69	8	10.77	10.90	6	1,837	0.33%
2020/07/06	47	11.17	12	11.27	11.10	35	1,763	1.98%
2020/07/03	1	10.25	19	10.40	10.40	-18	1,457	-1.24%
2020/07/02	9	10.22	8	10.25	10.30	1	1,413	0.07%
2020/06/30	0	0.00	3	9.85	9.81	-3	1,346	-0.22%
2020/06/29	3	9.82	2	9.98	9.80	1	1,357	0.07%
2020/06/24	5	9.88	4	9.92	9.90	1	1,315	0.08%
2020/06/23	0	0.00	10	9.80	9.92	-10	1,288	-0.78%
2020/06/22	5	9.78	6.5	9.84	9.94	-1.5	1,253	-0.12%
2020/06/19	2	9.56	5	9.56	9.50	-3	1,164	-0.26%
2020/06/18	46	9.90	19	9.50	9.37	27	1,145	2.36%
2020/06/17	3	9.47	4	9.62	9.62	-1	993	-0.10%
2020/06/16	1	8.79	1	8.75	8.75	0	903	0.00%
2020/06/08	0	0.00	3	8.64	8.63	-3	860	-0.35%
2020/06/05	3	8.62	0	0.00	8.60	3	854	0.35%
2020/06/04	3	8.70	3	8.46	8.70	0	848	0.00%
2020/06/02	0	0.00	3	8.20	8.25	-3	788	-0.38%
2020/06/01	3	8.25	0	0.00	8.24	3	785	0.38%
2020/05/28	1	8.17	0	0.00	8.18	1	779	0.13%
2020/05/26	6	8.33	9	8.30	8.21	-3	774	-0.39%
2020/05/25	0	0.00	1	7.87	8.25	-1	735	-0.14%
2020/05/21	3	8.04	11	8.11	8.01	-8	734	-1.09%
2020/05/14	0	0.00	5	7.79	7.77	-5	719	-0.70%
2020/05/13	1	7.94	0	0.00	7.98	1	710	0.14%
2020/05/12	4	8.00	0	0.00	8.05	4	708	0.56%
2020/05/11	5	8.16	2	8.08	8.13	3	701	0.43%
2020/05/08	3	8.02	0	0.00	8.02	3	684	0.44%
2020/05/07	0	0.00	2	8.10	8.06	-2	683	-0.29%
2020/05/06	2	8.13	1	8.15	8.10	1	679	0.15%
2020/05/05	2	7.91	0	0.00	7.93	2	669	0.30%
2020/05/04	1	7.87	0	0.00	7.89	1	676	0.15%
2020/04/30	1	8.00	0	0.00	8.00	1	672	0.15%
2020/04/29	2	7.87	3	7.93	7.90	-1	651	-0.15%
2020/04/28	0	0.00	1	7.86	7.88	-1	628	-0.16%
2020/04/27	4	7.85	0	0.00	7.85	4	625	0.64%
2020/04/24	3	7.80	0	0.00	7.81	3	597	0.50%
2020/04/23	1	7.95	0	0.00	7.96	1	593	0.17%
2020/04/22	1	7.85	0	0.00	7.85	1	601	0.17%
2020/04/20	3	8.53	0	0.00	8.61	3	557	0.54%
2020/04/17	2	8.63	5	8.55	8.51	-3	555	-0.54%
2020/04/15	0	0.00	5	8.63	8.65	-5	550	-0.91%
2020/04/14	0	8.53	0	0.00	8.57	0	572	0.00%
2020/04/13	0	8.46	6	8.57	8.49	-6	561	-1.07%
2020/04/10	6	8.67	0	0.00	8.51	6	551	1.09%
2020/04/07	0	0.00	1	7.60	7.54	-1	574	-0.17%
2020/04/06	0	7.44	1	7.44	7.47	-1	574	-0.17%
2020/04/01	2	7.37	0	0.00	7.42	2	592	0.34%
2020/03/25	0	0.00	2	8.00	7.83	-2	658	-0.30%
2020/03/24	0	7.65	1	7.58	7.70	-1	685	-0.15%
2020/03/20	0	0.00	12	7.42	7.45	-12	698	-1.72%
2020/03/19	1	6.93	0	0.00	6.92	1	707	0.14%
2020/03/17	0	7.63	0	0.00	7.63	0	712	0.00%
2020/03/16	2	8.23	0	0.00	8.18	2	711	0.28%
2020/03/11	2	9.63	0	0.00	9.52	2	718	0.28%
2020/03/09	0	9.67	0	0.00	9.68	0	737	0.00%
2020/03/05	13	9.95	0	0.00	9.94	13	783	1.66%
2020/02/27	0	0.00	1	9.94	9.94	-1	819	-0.12%
2020/02/25	4	10.11	0	0.00	10.20	4	813	0.49%
2020/02/21	0	0.00	2	9.94	9.95	-2	817	-0.24%
2020/02/20	9	10.05	1	9.98	10.00	8	832	0.96%
2020/02/19	13	9.97	0	0.00	10.00	13	833	1.56%
2020/02/17	13	9.85	0	0.00	9.80	13	834	1.56%
2020/02/03	0	9.27	0	0.00	9.29	0	824	0.00%
2020/01/30	0	0.00	25	9.46	9.43	-25	837	-2.98%
2020/01/20	0	0.00	5	9.98	9.96	-5	834	-0.60%
2020/01/17	0	0.00	3	9.95	9.98	-3	834	-0.36%
2020/01/15	0	9.94	0	0.00	9.96	0	836	0.00%
2019/12/31	0	0.00	5	10.01	9.99	-5	970	-0.52%
2019/12/30	0	0.00	39	10.04	10.05	-39	991	-3.93%
2019/12/24	0	0.00	1	10.40	10.30	-1	956	-0.10%
2019/12/23	1	10.70	0	0.00	10.40	1	956	0.10%
2019/12/16	0	0.00	2	10.45	10.55	-2	881	-0.23%
2019/12/11	6	10.52	0	0.00	10.45	6	826	0.73%
2019/12/10	3	10.35	0	0.00	10.45	3	816	0.37%
2019/12/09	4	10.25	0	0.00	10.30	4	804	0.50%
2019/12/06	10	10.15	17	10.20	10.15	-7	804	-0.87%
2019/12/05	5	10.10	0	0.00	10.15	5	829	0.60%
2019/12/04	0	0.00	1	10.10	10.05	-1	849	-0.12%
2019/11/19	4	10.08	0	0.00	10.00	4	1,108	0.36%
2019/11/18	4	9.97	0	0.00	9.97	4	1,104	0.36%
2019/11/15	3	9.96	0	0.00	9.99	3	1,101	0.27%
2019/11/12	1	10.00	1	9.90	9.92	0	1,122	0.00%
2019/11/08	16	9.97	0	0.00	10.35	16	1,115	1.43%
2019/11/06	1	9.86	0	0.00	9.85	1	1,122	0.09%
2019/11/04	0	0.00	15	9.75	9.77	-15	1,178	-1.27%
2019/10/18	1	9.97	0	0.00	9.96	1	1,156	0.09%
2019/10/17	0	0.00	1	9.99	9.97	-1	1,156	-0.09%
2019/10/16	2	9.95	1	9.98	9.95	1	1,158	0.09%
2019/10/15	0.9	9.93	0	0.00	9.95	0.9	1,160	0.07%
2019/10/14	7	10.03	0	0.00	9.98	7	1,186	0.59%
2019/10/08	3	10.10	7	10.06	10.05	-4	1,164	-0.34%
2019/10/07	6	10.28	2.9	10.23	10.40	3.1	1,130	0.28%
2019/10/04	2	9.55	0	0.00	9.65	2	1,065	0.19%
2019/10/01	3	9.38	0	0.00	9.27	3	1,034	0.29%
2019/09/26	7	9.44	0	0.00	9.44	7	1,034	0.68%
2019/09/25	25	9.39	0	0.00	9.39	25	1,028	2.43%
2019/09/24	6	9.38	0	0.00	9.38	6	1,036	0.58%
2019/09/23	2	9.42	0	0.00	9.39	2	1,041	0.19%
2019/09/18	0	0.00	0.1	9.37	9.40	-0.1	1,054	-0.01%
2019/09/10	0	0.00	7	9.18	9.24	-7	1,058	-0.66%
2019/09/09	0.3	9.26	0	0.00	9.26	0.3	1,054	0.03%
2019/08/28	10	6.72	0	0.00	6.61	10	1,032	0.97%
2019/08/26	0	0.00	1	6.56	6.55	-1	1,016	-0.10%
2019/08/21	1	6.63	0	0.00	6.60	1	1,111	0.09%
2019/08/16	0	0.00	1	6.60	6.60	-1	1,276	-0.08%
2019/08/14	1	6.51	5	6.50	6.49	-4	1,235	-0.32%
2019/08/13	5	6.47	0.3	6.47	6.51	4.7	1,255	0.37%
2019/07/31	0	0.00	1	6.35	6.32	-1	1,351	-0.07%
2019/07/25	0	0.00	8	6.15	6.13	-8	1,272	-0.63%
2019/07/23	0	0.00	1	6.19	6.16	-1	1,272	-0.08%
2019/07/22	0	0.00	1	6.17	6.16	-1	1,272	-0.08%
2019/07/16	8	6.18	0	0.00	6.17	8	1,283	0.62%
2019/07/08	0	0.00	10	6.28	6.20	-10	1,299	-0.77%
2019/07/05	0.3	6.26	0	0.00	6.26	0.3	1,299	0.02%
2019/07/01	0	0.00	1	6.07	6.07	-1	1,363	-0.07%
2019/06/25	0	0.00	1	6.05	6.02	-1	1,752	-0.06%
2019/06/14	1	6.16	0	0.00	6.12	1	1,812	0.06%
2019/06/13	0	0.00	1	6.20	6.16	-1	1,808	-0.06%
2019/06/03	0	0.00	35	6.10	6.11	-35	1,816	-1.93%
2019/05/31	10	6.20	1	6.21	6.20	9	1,815	0.50%
2019/05/29	9	6.34	1	6.32	6.32	8	1,792	0.45%
2019/05/28	28	6.42	5	6.46	6.41	23	1,763	1.30%
2019/05/27	1	6.30	10	6.36	6.64	-9	1,665	-0.54%
2019/05/24	15	6.31	0	0.00	6.30	15	1,576	0.95%
2019/05/20	0	0.00	2	6.29	6.14	-2	1,423	-0.14%
2019/05/17	0	0.00	2	6.30	6.30	-2	1,363	-0.15%
2019/05/16	1	5.98	0	0.00	5.97	1	1,294	0.08%
2019/05/14	0	0.00	1	6.22	6.20	-1	1,257	-0.08%
2019/05/10	2	5.70	0	0.00	5.70	2	1,117	0.18%
2019/05/08	0	0.00	1	5.69	5.69	-1	1,109	-0.09%
2019/04/15	0	0.00	1	5.92	5.89	-1	1,050	-0.10%
2019/04/12	1	5.82	0	0.00	5.84	1	1,042	0.10%
2019/04/03	0	0.00	11	6.11	6.02	-11	999	-1.10%
2019/03/29	3	5.87	3	5.85	5.84	0	891	0.00%
2019/03/28	21	6.02	9	5.90	6.09	12	787	1.52%
2019/03/27	1	5.54	0	0.00	5.54	1	582	0.17%
2019/03/26	0	5.01	0	0.00	5.04	0	510	0.00%
2019/03/18	0	0.00	9	5.21	5.16	-9	529	-1.70%
2019/03/13	4	5.35	0	0.00	5.30	4	675	0.59%
2019/03/07	0	5.15	0	0.00	5.20	0	817	0.00%
2019/02/27	0	0.00	1.1	4.98	5.02	-1.1	820	-0.13%
2019/02/26	1	4.99	0	0.00	5.00	1	819	0.12%
2019/02/21	0	0.00	2	4.95	4.91	-2	807	-0.25%
2019/01/17	1	4.72	0	0.00	4.71	1	828	0.12%
2019/01/11	2	4.75	0	0.00	4.74	2	824	0.24%
2019/01/07	5	4.85	0	0.00	4.77	5	822	0.61%
2018/12/28	0	0.00	2	4.95	4.93	-2	839	-0.24%
2018/12/26	0	0.00	1	4.99	4.95	-1	830	-0.12%
2018/12/20	1	4.80	0	0.00	4.79	1	814	0.12%
2018/12/19	0	0.00	2	5.00	4.98	-2	815	-0.25%
2018/12/12	0	0.00	8	5.17	5.20	-8	811	-0.99%
2018/12/11	0	0.00	1	5.10	5.08	-1	807	-0.12%
2018/12/10	0	0.00	1	5.18	5.11	-1	807	-0.12%
2018/12/07	0	0.00	3	5.52	5.37	-3	788	-0.38%
2018/12/06	16	5.73	1	5.93	5.50	15	761	1.97%
2018/12/05	2	5.08	0	0.00	5.63	2	660	0.30%
2018/11/23	1	4.42	0	0.00	4.45	1	444	0.23%
2018/10/29	0	0.00	1	4.32	4.27	-1	572	-0.17%
2018/10/01	0	0.00	1	5.06	5.06	-1	588	-0.17%
2018/09/27	1	5.06	0	0.00	5.06	1	605	0.17%
2018/09/03	1	5.13	0	0.00	5.16	1	1,066	0.09%
2018/08/24	1	5.45	0	0.00	5.29	1	1,560	0.06%
2018/08/01	0	0.00	1	5.23	5.26	-1	2,763	-0.04%
2018/07/24	0	0.00	1	5.21	5.21	-1	2,766	-0.04%
2018/07/19	1	5.31	0	0.00	5.25	1	2,760	0.04%
2018/07/11	0	0.00	2	5.38	5.56	-2	2,739	-0.07%
2018/07/10	2	5.42	0	0.00	5.37	2	2,719	0.07%
2018/07/03	0	0.00	4	5.53	5.36	-4	2,692	-0.15%
2018/07/02	4	5.51	13	5.47	5.47	-9	2,681	-0.34%
2018/06/29	1	5.59	0	0.00	5.55	1	2,671	0.04%
2018/06/28	0	0.00	3	5.68	5.60	-3	2,652	-0.11%
2018/06/27	9	5.71	1	5.72	5.72	8	2,643	0.30%
2018/06/26	1	5.72	0	0.00	5.68	1	2,636	0.04%
2018/06/14	0	0.00	2	6.35	6.31	-2	2,492	-0.08%
2018/06/12	5	6.84	3	7.02	6.78	2	2,425	0.08%
2018/06/11	0	0.00	2	6.74	6.78	-2	2,298	-0.09%
2018/06/08	2	6.19	1	6.26	6.17	1	2,166	0.05%
2018/06/06	0	0.00	3	6.63	6.67	-3	2,069	-0.14%
2018/06/05	0	0.00	12	6.64	6.75	-12	2,038	-0.59%
2018/06/04	4.1	6.49	5	6.56	6.49	-0.9	1,967	-0.05%
2018/06/01	5	6.83	12	6.94	6.83	-7	1,879	-0.37%
2018/05/31	29	6.59	0	0.00	6.71	29	1,686	1.72%
2018/05/30	2	5.65	4	5.74	6.10	-2	1,422	-0.14%
2018/05/28	0	0.00	5	5.07	5.05	-5	1,068	-0.47%
2018/05/23	0	0.00	1	5.10	5.11	-1	1,013	-0.10%
2018/05/22	0	0.00	5	5.25	5.09	-5	998	-0.50%
2018/05/21	5	5.38	2	5.38	5.32	3	957	0.31%
2018/05/18	10	5.40	5	5.44	5.44	5	924	0.54%
2018/05/17	8	5.36	1	5.74	5.63	7	865	0.81%
2018/05/16	1	5.26	7	5.00	5.31	-6	680	-0.88%
2018/05/15	5	4.85	3	4.90	4.83	2	546	0.37%
2018/05/07	0	0.00	1	4.51	4.51	-1	377	-0.27%
2018/04/26	0	0.00	2	4.58	4.56	-2	443	-0.45%
2018/04/13	6	4.63	0	0.00	4.65	6	457	1.31%
2018/03/22	0	0.00	4	4.61	4.61	-4	441	-0.91%
2018/03/21	2	4.64	0	0.00	4.63	2	442	0.45%
2018/03/01	1	4.61	0	0.00	4.62	1	420	0.24%
2018/02/09	2	4.50	0	0.00	4.57	2	419	0.48%
2018/01/31	2	4.82	0	0.00	4.81	2	389	0.51%
2018/01/25	1	4.90	0	0.00	4.95	1	361	0.28%
2018/01/22	3	4.75	0	0.00	4.74	3	316	0.95%
2018/01/18	4	4.75	0	0.00	4.75	4	343	1.17%