聯成 (1313)-國泰-敦南券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
10.75
漲跌
▼0.10
漲幅
-0.92%
成交量
1,791張
產業
上市塑膠類股
471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

聯成 (1313)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	33.4	10.83	26	10.91	10.75	7.4	1,741	0.43%
2024/11/21	11.8	10.84	12.2	10.89	10.85	-0.4	1,721	-0.02%
2024/11/20	9.3	10.89	10	10.92	10.90	-0.7	1,722	-0.04%
2024/11/19	26.5	10.91	17.3	10.99	11.05	9.2	1,725	0.53%
2024/11/18	18.2	10.93	13.6	10.95	10.95	4.5	1,724	0.26%
2024/11/15	9.3	10.70	8.1	10.68	10.75	1.2	1,714	0.07%
2024/11/14	116.4	10.50	38.2	10.54	10.45	78.2	1,727	4.53%	大買/
2024/11/13	98.6	10.62	33.2	10.68	10.60	65.4	1,719	3.80%
2024/11/12	95.1	10.79	22.1	10.86	10.70	73.1	1,727	4.23%
2024/11/11	25.3	11.11	13	11.15	11.05	12.3	1,692	0.73%
2024/11/08	32.4	11.31	11	11.35	11.20	21.4	1,698	1.26%
2024/11/07	17	11.36	17.8	11.40	11.45	-0.8	1,694	-0.05%
2024/11/06	39.8	11.20	23.1	11.24	11.20	16.7	1,708	0.98%
2024/11/05	8.8	11.25	5.2	11.26	11.25	3.6	1,720	0.21%
2024/11/04	18.7	11.21	12.2	11.23	11.15	6.5	1,765	0.37%
2024/11/01	57.7	11.08	47.8	11.15	11.35	9.9	1,858	0.53%
2024/10/30	33.9	11.15	25	11.18	11.10	8.9	1,847	0.48%
2024/10/29	40.3	11.26	13.8	11.29	11.20	26.5	1,860	1.42%
2024/10/28	29.4	11.40	14.1	11.42	11.45	15.3	1,850	0.82%
2024/10/25	36.9	11.42	24	11.45	11.40	12.9	1,846	0.70%
2024/10/24	30.6	11.42	28	11.47	11.50	2.6	1,860	0.14%
2024/10/23	12.5	11.56	16.8	11.60	11.55	-4.3	1,849	-0.23%
2024/10/22	13.1	11.55	11.5	11.58	11.55	1.6	1,855	0.09%
2024/10/21	41.5	11.61	18.3	11.63	11.60	23.2	1,893	1.23%
2024/10/18	25.2	11.66	20	11.70	11.70	5.2	1,930	0.27%
2024/10/17	8.9	11.59	33.1	11.57	11.70	-24.2	2,018	-1.20%
2024/10/16	34.9	11.46	11.1	11.50	11.45	23.8	2,052	1.16%
2024/10/15	12	11.63	9.5	11.66	11.55	2.5	2,097	0.12%
2024/10/14	28.4	11.70	40.5	11.66	11.70	-12.1	2,106	-0.57%
2024/10/11	32.9	11.82	21.5	11.90	11.70	11.4	2,182	0.52%
2024/10/09	42.7	12.00	23	11.98	11.80	19.7	2,200	0.89%
2024/10/08	25.7	12.28	9.5	12.37	12.25	16.3	2,179	0.75%
2024/10/07	31.2	12.34	38.2	12.34	12.45	-7	2,194	-0.32%
2024/10/04	28	12.49	22.8	12.49	12.40	5.3	2,184	0.24%
2024/10/01	32.4	12.23	24.6	12.29	12.40	7.8	2,165	0.36%
2024/09/30	82.7	12.38	52.6	12.36	12.35	30.1	2,164	1.39%
2024/09/27	122.2	12.43	189.2	12.47	12.55	-67	2,129	-3.15%	大買/大賣/
2024/09/26	38.5	11.60	36.7	11.67	11.60	1.9	1,922	0.10%
2024/09/25	24.9	11.74	23.5	11.73	11.70	1.3	1,903	0.07%
2024/09/24	12.4	11.49	11.2	11.51	11.60	1.1	1,889	0.06%
2024/09/23	31.9	11.52	13.5	11.56	11.50	18.4	1,880	0.98%
2024/09/20	17.1	11.54	6.7	11.58	11.55	10.4	1,878	0.55%
2024/09/19	34.7	11.41	36.1	11.47	11.65	-1.4	1,785	-0.08%
2024/09/18	28.6	11.51	15	11.56	11.50	13.6	1,767	0.77%
2024/09/16	5.5	11.50	9.4	11.51	11.50	-3.9	1,804	-0.22%
2024/09/13	1.7	11.27	25.1	11.16	11.30	-23.4	1,799	-1.30%
2024/09/12	12.1	10.90	7.3	11.00	10.95	4.8	1,796	0.27%
2024/09/11	40.9	10.88	35.3	10.93	10.85	5.6	1,800	0.31%
2024/09/10	27.5	10.85	13	10.89	10.80	14.5	1,778	0.82%
2024/09/09	36.7	10.68	36	10.76	10.90	0.7	1,777	0.04%
2024/09/06	31.8	10.86	23.2	10.92	10.90	8.6	1,779	0.49%
2024/09/05	41.8	11.00	32.9	11.08	10.90	8.9	1,777	0.50%
2024/09/04	111.6	11.06	24	11.09	10.95	87.6	1,784	4.91%	大買/
2024/09/03	27.7	11.66	22.3	11.68	11.65	5.4	1,747	0.31%
2024/09/02	26.8	11.80	13.3	11.83	11.70	13.5	1,792	0.75%
2024/08/30	17.9	11.82	16.6	11.87	11.95	1.3	1,836	0.07%
2024/08/29	23.8	11.75	16	11.77	11.75	7.8	1,898	0.41%
2024/08/28	22.5	11.84	21	11.82	11.80	1.5	1,917	0.08%
2024/08/27	22	11.81	10.8	11.83	11.85	11.2	1,934	0.58%
2024/08/26	33.2	11.95	22.1	11.97	11.90	11.1	1,940	0.57%
2024/08/23	23.2	11.83	26	11.86	11.90	-2.8	1,945	-0.14%
2024/08/22	28.6	11.90	46.3	11.92	11.90	-17.7	1,972	-0.90%
2024/08/21	10.4	11.88	8.1	11.93	11.90	2.3	2,002	0.11%
2024/08/20	19.1	11.80	12.1	11.83	11.75	7	2,022	0.35%
2024/08/19	7.5	11.94	12.4	11.98	11.85	-4.9	2,043	-0.24%
2024/08/16	6.9	11.95	10.6	12.00	12.00	-3.7	2,050	-0.18%
2024/08/15	30	11.84	26.5	11.90	11.85	3.5	2,060	0.17%
2024/08/14	31.5	11.62	23.2	11.67	11.70	8.3	2,053	0.40%
2024/08/13	25.5	11.41	22.9	11.46	11.40	2.7	2,029	0.13%
2024/08/12	10	11.49	10	11.42	11.45	0	2,057	0.00%
2024/08/09	17.5	11.33	7	11.34	11.25	10.5	2,074	0.51%
2024/08/08	30.8	11.16	14.9	11.21	11.20	15.9	2,095	0.76%
2024/08/07	37.3	11.31	17	11.36	11.30	20.3	2,100	0.96%
2024/08/06	50.1	11.12	17.8	11.14	11.20	32.3	2,079	1.55%
2024/08/05	169.4	11.45	42.8	11.46	11.25	126.6	2,071	6.11%	大買/鉅額交易
2024/08/02	39.7	12.57	30.2	12.45	12.40	9.5	1,985	0.48%
2024/08/01	17	12.62	16.8	12.74	12.75	0.3	1,981	0.01%
2024/07/31	16.8	12.46	17.4	12.49	12.55	-0.6	1,959	-0.03%
2024/07/30	2.2	12.42	20.2	12.39	12.50	-17.9	1,961	-0.91%
2024/07/29	13.3	12.43	22.3	12.57	12.45	-9	1,966	-0.46%
2024/07/26	91.6	12.36	14	12.46	12.40	77.6	1,971	3.94%
2024/07/23	21.5	12.47	22.5	12.49	12.50	-1	2,009	-0.05%
2024/07/22	64.3	12.32	57	12.31	12.45	7.3	2,015	0.36%
2024/07/19	43.8	12.64	26.4	12.66	12.60	17.4	1,984	0.88%
2024/07/18	73.2	12.88	128	12.82	12.90	-54.8	1,950	-2.81%	大賣/
2024/07/17	10.4	12.52	20.3	12.58	12.65	-9.9	1,863	-0.53%
2024/07/16	195.5	12.33	171.2	12.38	12.30	24.3	1,836	1.32%	大買/大賣/
2024/07/15	28.9	12.65	15.4	12.69	12.60	13.5	1,806	0.75%
2024/07/12	63	12.68	76.1	12.74	12.70	-13.1	1,797	-0.73%
2024/07/11	53.3	12.44	31.4	12.45	12.55	21.9	1,724	1.27%
2024/07/10	35.5	12.40	21.2	12.43	12.40	14.3	1,720	0.83%
2024/07/09	57.6	12.33	47	12.38	12.45	10.6	1,719	0.62%
2024/07/08	34.9	12.54	47.6	12.54	12.45	-12.8	1,697	-0.75%
2024/07/05	26.4	12.49	56	12.51	12.50	-29.6	1,704	-1.74%
2024/07/04	74.8	12.40	29.6	12.41	12.40	45.2	1,713	2.64%
2024/07/03	162.7	12.20	72.2	12.21	12.30	90.6	1,727	5.24%	大買/
2024/07/02	49.9	12.19	28	12.21	12.10	21.9	1,700	1.29%
2024/07/01	37.3	12.27	21	12.29	12.30	16.3	1,687	0.97%
2024/06/28	30.2	12.29	56.9	12.32	12.30	-26.7	1,691	-1.58%
2024/06/27	94.6	12.24	83.9	12.22	12.25	10.7	1,695	0.63%
2024/06/26	33.8	12.38	14.8	12.43	12.35	19	1,681	1.13%
2024/06/25	100.9	12.44	13	12.46	12.45	87.9	1,688	5.21%
2024/06/24	54.1	12.54	11.6	12.59	12.55	42.4	1,690	2.51%
2024/06/21	32.2	12.58	146.7	12.60	12.55	-114.5	1,691	-6.77%	大賣/鉅額交易
2024/06/20	25.1	12.44	18.4	12.47	12.45	6.7	1,659	0.40%
2024/06/19	33	12.34	23	12.36	12.30	10	1,666	0.60%
2024/06/18	29.9	12.38	25.1	12.41	12.40	4.8	1,680	0.28%
2024/06/17	26.9	12.45	20.5	12.49	12.40	6.4	1,693	0.38%
2024/06/14	30.2	12.31	23.1	12.36	12.35	7.1	1,717	0.41%
2024/06/13	38.6	12.31	16.2	12.34	12.25	22.3	1,738	1.29%
2024/06/12	55.9	12.39	15	12.44	12.35	40.9	1,762	2.32%
2024/06/11	42.2	12.59	21	12.63	12.50	21.2	1,766	1.20%
2024/06/07	33.1	12.42	20.1	12.47	12.60	13	1,767	0.74%
2024/06/06	210.8	12.41	88.3	12.44	12.40	122.5	1,757	6.97%	大買/鉅額交易
2024/06/05	183.4	12.57	88.1	12.59	12.55	95.3	1,723	5.53%	大買/
2024/06/04	286.6	12.74	35.5	12.78	12.70	251.1	1,772	14.16%	大買/鉅額交易
2024/06/03	69.1	12.98	48	13.00	13.05	21	1,716	1.23%
2024/05/31	17.2	13.14	13.2	13.14	13.20	3.9	1,693	0.23%
2024/05/30	24.7	13.05	20	13.09	13.05	4.7	1,692	0.28%
2024/05/29	23.9	13.12	23.1	13.17	13.10	0.8	1,693	0.05%
2024/05/28	15.1	13.08	14.6	13.20	13.35	0.5	1,683	0.03%
2024/05/27	65.6	13.00	14.5	13.01	13.00	51.1	1,675	3.05%
2024/05/24	101.3	13.11	58	13.11	13.10	43.3	1,650	2.62%	大買/
2024/05/23	51.7	13.19	11.2	13.25	13.15	40.5	1,632	2.48%
2024/05/22	7.9	13.38	4.6	13.40	13.35	3.3	1,603	0.21%
2024/05/21	54.7	13.41	14	13.45	13.35	40.7	1,605	2.54%
2024/05/20	14.4	13.66	15	13.71	13.60	-0.6	1,585	-0.04%
2024/05/17	24	13.63	13	13.68	13.60	11	1,587	0.70%
2024/05/16	21.3	13.65	33.3	13.66	13.60	-12.1	1,612	-0.75%
2024/05/15	17.1	13.52	32	13.58	13.50	-14.9	1,600	-0.93%
2024/05/14	19.9	13.45	10	13.51	13.35	9.9	1,592	0.62%
2024/05/13	32.6	13.28	21.4	13.33	13.30	11.2	1,562	0.72%
2024/05/10	16.3	13.21	9.4	13.24	13.25	6.9	1,544	0.45%
2024/05/09	58.1	13.29	46	13.31	13.25	12.1	1,540	0.78%
2024/05/08	7.6	13.47	3.4	13.48	13.45	4.3	1,507	0.28%
2024/05/07	26.2	13.54	12	13.59	13.50	14.2	1,516	0.94%
2024/05/06	26.4	13.70	9	13.73	13.65	17.4	1,547	1.12%
2024/05/03	15.4	13.80	4.1	13.84	13.70	11.4	1,560	0.73%
2024/05/02	13.8	13.88	6	13.92	13.90	7.8	1,550	0.51%
2024/04/30	24.6	13.84	2	13.81	13.75	22.6	1,555	1.46%
2024/04/29	9.4	13.85	19.6	13.90	14.05	-10.2	1,534	-0.67%
2024/04/26	9.3	13.52	7	13.50	13.60	2.2	1,494	0.15%
2024/04/25	17.8	13.41	18	13.47	13.45	-0.2	1,484	-0.01%
2024/04/24	12.3	13.47	6	13.53	13.45	6.3	1,483	0.43%
2024/04/23	31	13.43	13.5	13.46	13.55	17.5	1,512	1.16%
2024/04/22	24.5	13.43	28.6	13.50	13.45	-4	1,543	-0.26%
2024/04/19	26.8	13.22	33.4	13.29	13.30	-6.6	1,531	-0.43%
2024/04/18	9.8	13.36	12	13.39	13.45	-2.2	1,505	-0.15%
2024/04/17	17.5	13.34	45.3	13.34	13.35	-27.9	1,499	-1.86%
2024/04/16	7.6	13.56	13.2	13.45	13.40	-5.6	1,500	-0.37%
2024/04/15	4.7	13.53	35.4	13.55	13.55	-30.7	1,491	-2.06%
2024/04/12	67.5	13.50	0.7	13.55	13.50	66.7	1,485	4.49%
2024/04/11	48.5	13.67	18	13.59	13.50	30.5	1,478	2.06%
2024/04/10	28.4	13.81	23.2	13.83	13.75	5.2	1,457	0.36%
2024/04/09	22.9	13.53	19	13.55	13.50	3.8	1,436	0.27%
2024/04/08	14	13.20	1.6	13.27	13.20	12.4	1,406	0.88%
2024/04/03	10	13.23	6.1	13.31	13.15	3.8	1,398	0.27%
2024/04/02	12	13.35	4	13.39	13.30	8	1,400	0.57%
2024/04/01	2.8	13.31	3	13.40	13.40	-0.2	1,393	-0.02%
2024/03/29	0.5	13.33	3.7	13.30	13.25	-3.3	1,393	-0.23%
2024/03/28	10.9	13.22	3	13.28	13.25	7.9	1,408	0.56%
2024/03/27	8.5	13.26	4	13.26	13.35	4.5	1,430	0.32%
2024/03/26	10.3	13.20	6.3	13.25	13.20	3.9	1,420	0.28%
2024/03/25	15.5	13.14	11	13.12	13.15	4.5	1,413	0.32%
2024/03/22	12	13.21	21.1	13.20	13.20	-9.1	1,409	-0.65%
2024/03/21	12.5	13.36	20.2	13.37	13.50	-7.7	1,405	-0.55%
2024/03/20	37.6	13.14	4.7	13.16	13.10	32.9	1,399	2.35%
2024/03/19	33.8	13.14	10.3	13.20	13.15	23.5	1,384	1.70%
2024/03/18	28.3	13.13	33	13.11	13.20	-4.7	1,357	-0.35%
2024/03/15	60	13.33	22.5	13.36	13.25	37.5	1,341	2.80%
2024/03/14	21.8	13.59	21.3	13.65	13.60	0.5	1,311	0.04%
2024/03/13	64.1	13.63	12	13.70	13.60	52.1	1,329	3.92%
2024/03/12	14.1	13.77	21.6	13.79	13.85	-7.5	1,320	-0.57%
2024/03/11	21.6	13.72	8.6	13.78	13.75	13.1	1,335	0.98%
2024/03/08	175	13.72	56.1	13.73	13.65	118.9	1,349	8.81%	大買/鉅額交易
2024/03/07	58.8	14.32	8.1	14.36	14.30	50.7	1,265	4.00%
2024/03/06	14.3	14.46	8	14.46	14.50	6.3	1,272	0.50%
2024/03/05	19.6	14.41	3	14.52	14.35	16.6	1,276	1.30%
2024/03/04	12.6	14.61	13	14.62	14.50	-0.4	1,273	-0.03%
2024/03/01	6.2	14.75	2.1	14.77	14.70	4.1	1,259	0.33%
2024/02/29	34.2	14.69	6	14.72	14.65	28.2	1,260	2.24%
2024/02/27	19.9	14.85	25.2	14.82	14.80	-5.3	1,250	-0.42%
2024/02/26	4.3	15.01	23.2	15.01	15.05	-18.9	1,261	-1.50%
2024/02/23	6.7	15.10	6	15.06	15.05	0.6	1,263	0.05%
2024/02/22	7	15.19	6.5	15.24	15.10	0.5	1,285	0.04%
2024/02/21	16.7	15.42	0	0.00	15.35	16.7	1,283	1.30%
2024/02/20	13.2	15.48	18.2	15.51	15.45	-5	1,293	-0.39%
2024/02/19	5.7	15.42	49.5	15.49	15.55	-43.8	1,305	-3.35%
2024/02/16	2.3	15.19	17.1	15.17	15.20	-14.9	1,340	-1.11%
2024/02/15	11.2	14.99	22.2	15.03	15.10	-11	1,356	-0.81%
2024/02/05	5.4	14.80	5.4	14.85	14.80	0.1	1,360	0.00%
2024/02/02	0.5	15.05	16.1	15.00	15.00	-15.6	1,429	-1.09%
2024/02/01	7.6	15.13	26.6	15.15	15.15	-18.9	1,450	-1.30%
2024/01/31	7.8	14.94	3.1	15.01	14.95	4.7	1,449	0.32%
2024/01/30	19.8	14.98	1.2	14.99	14.95	18.6	1,441	1.29%
2024/01/29	25.2	15.04	44	15.04	15.10	-18.8	1,424	-1.32%
2024/01/26	46.4	14.59	17.1	14.55	14.70	29.3	1,396	2.10%
2024/01/25	10.5	14.31	6.1	14.31	14.30	4.3	1,372	0.32%
2024/01/24	14.5	14.29	3	14.34	14.35	11.5	1,369	0.84%
2024/01/23	29.7	14.20	1	14.29	14.25	28.7	1,356	2.11%
2024/01/22	7.7	14.12	0	0.00	14.10	7.7	1,351	0.57%
2024/01/19	27.6	14.14	1.9	14.24	14.25	25.7	1,355	1.90%
2024/01/18	13.9	14.13	24.6	14.17	14.15	-10.7	1,363	-0.78%
2024/01/17	53.5	14.20	15.5	14.21	14.20	38	1,361	2.79%
2024/01/16	75.7	14.50	27.2	14.49	14.40	48.5	1,324	3.67%
2024/01/15	4.8	14.97	6	14.97	14.90	-1.2	1,286	-0.10%
2024/01/12	5.4	14.87	8	14.89	14.85	-2.6	1,298	-0.20%
2024/01/11	7.4	14.81	2	14.89	14.80	5.4	1,302	0.41%
2024/01/10	37	14.88	0.1	14.95	14.80	37	1,310	2.82%
2024/01/09	50.6	15.01	1	15.08	14.95	49.6	1,302	3.81%
2024/01/08	3.2	15.15	0.5	15.23	15.15	2.7	1,296	0.21%
2024/01/05	4.1	15.13	1.6	15.15	15.10	2.5	1,298	0.20%
2024/01/04	12.1	15.05	10.2	15.11	15.10	1.9	1,310	0.15%
2024/01/03	6.3	15.08	3	15.10	15.05	3.3	1,353	0.25%
2024/01/02	11.4	15.10	83	15.10	15.10	-71.6	1,346	-5.32%
2023/12/29	3.7	15.21	6.4	15.21	15.20	-2.7	1,346	-0.20%
2023/12/28	36.1	15.20	4.5	15.25	15.30	31.6	1,362	2.31%
2023/12/27	25.8	15.25	3.3	15.32	15.30	22.4	1,361	1.65%
2023/12/26	80.2	15.33	12	15.28	15.30	68.2	1,361	5.01%
2023/12/25	28.7	15.01	11.3	15.12	15.00	17.4	1,357	1.28%
2023/12/22	59.4	15.19	18.9	15.27	15.10	40.5	1,350	3.00%
2023/12/21	11	15.58	1.4	15.66	15.55	9.7	1,326	0.73%
2023/12/20	4	15.56	10.1	15.65	15.65	-6.1	1,321	-0.46%
2023/12/19	18.2	15.57	5.6	15.57	15.50	12.6	1,323	0.95%
2023/12/18	8.1	15.90	14.4	15.92	15.85	-6.3	1,325	-0.47%
2023/12/15	11	15.72	10.1	15.81	15.85	0.9	1,320	0.07%
2023/12/14	6.4	15.55	40.8	15.58	15.55	-34.4	1,307	-2.63%
2023/12/13	6.8	15.49	1	15.50	15.55	5.8	1,302	0.45%
2023/12/12	32.2	15.47	8.1	15.48	15.50	24.1	1,330	1.81%
2023/12/11	42.9	15.61	0.7	15.73	15.55	42.2	1,326	3.18%
2023/12/08	77.4	15.71	36.3	15.70	15.70	41.1	1,329	3.09%
2023/12/07	52.8	16.05	3	16.12	15.95	49.8	1,297	3.84%
2023/12/06	34.4	16.17	19	16.23	16.20	15.4	1,291	1.20%
2023/12/05	24.6	16.23	14	16.26	16.40	10.6	1,289	0.82%
2023/12/04	10.5	16.10	34.4	16.17	16.15	-23.9	1,266	-1.89%
2023/12/01	27.3	16.07	23.9	16.13	16.10	3.4	1,266	0.27%
2023/11/30	12.7	15.96	8.8	16.01	15.90	3.9	1,276	0.30%
2023/11/29	21.7	15.91	8.3	15.96	16.05	13.4	1,302	1.03%
2023/11/28	5.1	15.96	4	15.97	15.95	1.1	1,301	0.08%
2023/11/27	6.1	15.90	21.2	16.06	15.85	-15.1	1,305	-1.16%
2023/11/24	6	15.94	34	16.00	15.95	-28	1,302	-2.15%
2023/11/23	42.4	15.97	20.1	15.85	15.80	22.3	1,296	1.72%
2023/11/22	0.8	16.07	18.2	16.08	16.10	-17.4	1,292	-1.34%
2023/11/21	13.7	16.01	18	16.00	16.00	-4.3	1,305	-0.33%
2023/11/20	17.2	16.26	6	16.27	16.15	11.1	1,295	0.86%
2023/11/17	13.2	16.22	11	16.20	16.20	2.2	1,295	0.17%
2023/11/16	10.7	16.28	21	16.28	16.20	-10.3	1,290	-0.80%
2023/11/15	14.5	16.02	70.2	16.04	16.20	-55.7	1,279	-4.35%
2023/11/14	11.6	15.78	31.3	15.75	15.85	-19.7	1,240	-1.59%
2023/11/13	23.6	15.59	19	15.62	15.45	4.6	1,228	0.37%
2023/11/10	25.6	15.60	45.1	15.70	15.55	-19.5	1,230	-1.58%
2023/11/09	17.3	15.32	49.3	15.44	15.25	-32	1,173	-2.73%
2023/11/08	4	15.27	92	15.18	15.25	-88	1,200	-7.33%
2023/11/07	10.4	15.18	2.4	15.20	15.20	8	1,208	0.66%
2023/11/06	13.2	15.25	3	15.22	15.30	10.2	1,249	0.81%
2023/11/03	18.3	15.10	30.1	15.11	15.20	-11.8	1,260	-0.94%
2023/11/02	9.2	14.79	2	14.80	14.85	7.2	1,277	0.56%
2023/11/01	3.1	14.88	2.1	14.92	14.80	1	1,368	0.08%
2023/10/31	34.2	14.72	26	14.80	14.75	8.2	1,423	0.58%
2023/10/30	3.5	14.86	2	14.98	14.75	1.5	1,547	0.10%
2023/10/27	0.2	14.86	17	15.04	14.95	-16.8	1,716	-0.98%
2023/10/26	12.7	14.60	6	14.66	14.80	6.6	1,773	0.37%
2023/10/25	3	14.75	7	14.75	14.80	-4	1,853	-0.21%
2023/10/24	4	14.51	12	14.54	14.60	-8	2,092	-0.38%
2023/10/23	9.1	14.57	1	14.70	14.60	8.1	2,230	0.36%
2023/10/20	29.4	14.46	9.4	14.51	14.55	20	2,253	0.89%
2023/10/19	13.4	14.70	4.1	14.65	14.75	9.3	2,288	0.41%
2023/10/18	30.4	14.86	10	14.89	14.80	20.4	2,328	0.88%
2023/10/17	8.2	15.11	15	15.08	15.05	-6.8	2,414	-0.28%
2023/10/16	4.5	15.29	34	15.28	15.30	-29.5	2,578	-1.14%
2023/10/13	27.3	15.23	10	15.24	15.15	17.3	3,026	0.57%
2023/10/12	14	15.33	17	15.37	15.35	-3	3,150	-0.10%
2023/10/11	18.4	15.33	11.2	15.30	15.20	7.2	3,165	0.23%
2023/10/06	4.3	14.85	5.2	14.92	14.90	-0.9	3,137	-0.03%
2023/10/05	9.2	14.76	9.1	14.83	14.85	0.1	3,145	0.00%
2023/10/04	19.6	14.55	13	14.58	14.50	6.6	3,142	0.21%
2023/10/03	19.3	14.84	0	14.90	14.80	19.3	3,133	0.62%
2023/10/02	2	14.93	17.1	14.99	15.00	-15	3,146	-0.48%
2023/09/28	9.1	14.86	11	14.91	14.85	-1.9	3,159	-0.06%
2023/09/27	12.8	14.85	4.6	14.88	14.80	8.3	3,155	0.26%
2023/09/26	55.3	15.09	11.3	14.96	15.00	43.9	3,164	1.39%
2023/09/25	5	15.11	0.7	15.22	15.20	4.3	3,165	0.14%
2023/09/22	3.6	15.03	0	0.00	15.15	3.6	3,189	0.11%
2023/09/21	14.1	15.18	5.2	15.20	15.10	8.9	3,211	0.28%
2023/09/20	16	15.46	25.4	15.44	15.40	-9.4	3,240	-0.29%
2023/09/19	4.2	15.63	11.6	15.71	15.65	-7.4	3,430	-0.22%
2023/09/18	5.4	15.62	8.1	15.66	15.70	-2.7	3,421	-0.08%
2023/09/15	24	15.44	10.1	15.47	15.65	13.9	3,416	0.41%
2023/09/14	3.3	15.62	39.5	15.65	15.65	-36.2	3,381	-1.07%
2023/09/13	11.2	15.65	14.1	15.70	15.75	-2.8	3,376	-0.08%
2023/09/12	5.1	15.55	11	15.55	15.60	-5.9	3,382	-0.18%
2023/09/11	13	15.65	27.6	15.56	15.45	-14.6	3,387	-0.43%
2023/09/08	20.8	15.59	16.2	15.67	15.70	4.6	3,378	0.14%
2023/09/07	7	15.24	1.2	15.31	15.30	5.9	3,361	0.17%
2023/09/06	28.4	15.50	7.6	15.47	15.45	20.8	3,364	0.62%
2023/09/05	42.1	15.75	14.2	15.75	15.75	27.8	3,352	0.83%
2023/09/04	38.7	15.64	39.3	15.54	15.80	-0.6	3,326	-0.02%
2023/09/01	6.3	15.29	2	15.28	15.30	4.3	3,299	0.13%
2023/08/31	8.3	15.10	2	15.18	15.05	6.3	3,308	0.19%
2023/08/30	5.1	15.26	51.2	15.25	15.30	-46.1	3,324	-1.39%
2023/08/29	7	15.12	62	15.11	15.20	-55	3,327	-1.65%
2023/08/28	28.2	15.11	2	15.06	15.00	26.2	3,328	0.79%
2023/08/25	10	15.35	17.1	15.46	15.45	-7.1	3,332	-0.21%
2023/08/24	3.8	15.18	7.1	15.21	15.20	-3.3	3,309	-0.10%
2023/08/23	38.1	15.04	45.2	14.99	15.00	-7.1	3,308	-0.21%
2023/08/22	11.7	15.04	4.4	15.05	14.95	7.3	3,306	0.22%
2023/08/21	57	15.16	6.7	15.16	15.10	50.3	3,298	1.52%
2023/08/18	4.9	15.27	27	15.43	15.30	-22.1	3,281	-0.67%
2023/08/17	58.6	15.00	37	15.14	15.15	21.6	3,253	0.66%
2023/08/16	25.1	14.87	33	14.84	14.85	-7.9	3,229	-0.24%
2023/08/15	58	15.17	45.1	15.14	15.10	12.9	3,202	0.40%
2023/08/14	52.5	15.25	41	15.21	15.20	11.5	3,190	0.36%
2023/08/11	7.3	15.90	8.1	15.91	15.80	-0.8	3,150	-0.03%
2023/08/10	50.4	15.81	72.4	15.82	15.75	-22	3,134	-0.70%
2023/08/09	7.1	16.23	6.3	16.30	16.20	0.8	3,095	0.03%
2023/08/08	7.3	16.26	12.1	16.26	16.35	-4.8	3,088	-0.16%
2023/08/07	117.4	16.34	164.4	16.22	16.25	-47	3,067	-1.53%	大買/大賣/
2023/08/04	55.4	16.83	40	16.88	16.95	15.4	2,975	0.52%
2023/08/02	180.9	17.30	41.5	17.29	17.05	139.4	2,927	4.76%	大買/鉅額交易
2023/08/01	129.3	17.36	141.3	17.40	17.40	-12.1	2,796	-0.43%	大買/大賣/
2023/07/31	132.4	17.10	48.8	16.90	16.75	83.5	2,628	3.18%	大買/
2023/07/28	50.8	16.77	79.1	16.67	16.70	-28.4	2,565	-1.11%
2023/07/27	229.1	17.21	161.3	17.20	17.15	67.8	2,490	2.72%	大買/大賣/
2023/07/26	57.2	16.56	136.6	16.49	16.60	-79.4	2,255	-3.52%	大賣/
2023/07/25	14.3	15.72	27.1	15.83	15.85	-12.8	2,120	-0.60%
2023/07/24	72.3	15.96	42	15.90	15.80	30.4	2,100	1.44%
2023/07/21	56	16.20	28.3	16.27	16.15	27.7	2,062	1.34%
2023/07/20	63.3	16.18	62.7	16.18	16.30	0.6	2,039	0.03%
2023/07/19	139.2	15.99	189.2	15.91	15.75	-50	1,978	-2.52%	大買/大賣/
2023/07/18	446.9	16.50	235.2	16.56	16.65	211.7	1,826	11.59%	大買/大賣/鉅額交易
2023/07/17	81.4	15.24	77.9	15.22	15.30	3.4	1,378	0.25%
2023/07/14	7.6	14.48	9.5	14.46	14.55	-1.9	1,261	-0.15%
2023/07/13	21.1	14.26	16.3	14.28	14.25	4.8	1,246	0.38%
2023/07/12	10.5	14.23	8.3	14.31	14.20	2.2	1,244	0.18%
2023/07/11	2.4	14.32	8.2	14.31	14.30	-5.8	1,290	-0.45%
2023/07/10	2.3	14.30	3	14.31	14.30	-0.7	1,298	-0.05%
2023/07/07	13.5	14.29	4.1	14.24	14.30	9.3	1,303	0.72%
2023/07/06	23.8	14.50	7	14.59	14.50	16.8	1,331	1.26%
2023/07/05	0.3	14.74	4.7	14.71	14.65	-4.4	1,338	-0.33%
2023/07/04	14.4	14.73	18.4	14.77	14.75	-4.1	1,340	-0.30%
2023/07/03	9.3	14.90	30.2	14.86	14.95	-20.9	1,333	-1.57%
2023/06/30	12.6	15.03	30.8	14.96	14.85	-18.2	1,327	-1.37%
2023/06/29	8.4	14.76	2	14.88	14.80	6.4	1,308	0.49%
2023/06/28	62.7	14.95	22.5	14.89	14.85	40.2	1,280	3.14%
2023/06/27	155.8	15.00	158	14.99	15.05	-2.2	1,239	-0.18%	大買/大賣/
2023/06/26	3.6	14.48	3.4	14.40	14.35	0.2	1,045	0.02%
2023/06/21	1.8	14.39	0	14.50	14.50	1.8	1,048	0.17%
2023/06/20	5.2	14.47	1	14.40	14.40	4.2	1,051	0.40%
2023/06/19	4.3	14.46	6	14.39	14.45	-1.7	1,065	-0.16%
2023/06/16	10.2	14.46	9.1	14.40	14.35	1.1	1,065	0.10%
2023/06/15	15.1	14.25	6.5	14.23	14.35	8.6	1,049	0.82%
2023/06/14	7.8	14.33	1	14.35	14.30	6.8	1,055	0.64%
2023/06/13	7.5	14.32	2	14.38	14.35	5.5	1,077	0.51%
2023/06/12	7.9	14.38	1	14.41	14.35	6.9	1,073	0.65%
2023/06/09	2.2	14.52	5.1	14.58	14.55	-2.9	1,075	-0.27%
2023/06/08	7.5	14.51	3.5	14.53	14.45	4	1,091	0.37%
2023/06/07	25.4	14.73	6.3	14.78	14.70	19.1	1,131	1.69%
2023/06/06	6.3	14.56	33.1	14.71	14.70	-26.8	1,136	-2.35%
2023/06/05	1.7	14.55	27	14.53	14.55	-25.3	1,154	-2.19%
2023/06/02	2.4	14.25	13	14.22	14.20	-10.6	1,148	-0.92%
2023/06/01	15.9	14.21	6	14.27	14.20	9.9	1,145	0.86%
2023/05/31	24.7	14.40	1.4	14.21	14.35	23.3	1,141	2.04%
2023/05/30	4.6	14.14	7.8	14.16	14.15	-3.2	1,148	-0.28%
2023/05/29	12	14.13	2	14.21	14.15	10	1,166	0.86%
2023/05/26	19.7	14.14	4	14.20	14.15	15.7	1,165	1.35%
2023/05/25	13.7	14.45	4.5	14.51	14.35	9.2	1,171	0.79%
2023/05/24	11.4	14.55	41.1	14.60	14.65	-29.6	1,178	-2.51%
2023/05/23	2	14.65	7	14.65	14.55	-5	1,191	-0.42%
2023/05/22	1.2	14.50	12.2	14.47	14.60	-11	1,223	-0.90%
2023/05/19	0.2	14.49	4	14.54	14.45	-3.8	1,224	-0.31%
2023/05/18	2.4	14.51	2	14.68	14.55	0.4	1,234	0.03%
2023/05/17	4.5	14.52	2.1	14.49	14.70	2.4	1,236	0.19%
2023/05/16	3.7	14.19	3.1	14.25	14.25	0.6	1,237	0.05%
2023/05/15	3.2	14.02	2.5	14.09	14.10	0.7	1,250	0.06%
2023/05/12	15.6	14.13	4.9	14.18	14.05	10.7	1,287	0.83%
2023/05/11	15.6	14.13	4.9	14.18	14.05	10.7	1,293	0.83%
2023/05/10	14	14.30	5.2	14.37	14.40	8.8	1,322	0.67%
2023/05/09	16.2	14.39	59.1	14.41	14.35	-42.9	1,368	-3.14%
2023/05/08	4.9	14.62	1.2	14.73	14.50	3.8	1,419	0.27%
2023/05/05	0.1	14.55	0.1	14.55	14.55	-0.1	1,475	0.00%
2023/05/04	16.3	14.47	12.3	14.56	14.55	4	1,517	0.26%
2023/05/03	20.5	14.48	21.1	14.49	14.40	-0.6	1,597	-0.04%
2023/05/02	13.2	14.76	11.6	14.81	14.70	1.6	1,616	0.10%
2023/04/28	13.8	14.90	6.6	14.95	14.95	7.2	1,679	0.43%
2023/04/27	5.7	15.01	2	15.00	15.05	3.7	1,728	0.21%
2023/04/26	1.1	14.78	7.8	14.87	15.10	-6.7	1,748	-0.38%
2023/04/25	15.6	14.98	7.4	14.95	14.80	8.2	1,796	0.46%
2023/04/24	10.1	15.01	5.1	14.93	15.05	5	1,831	0.27%
2023/04/21	11.4	14.64	12	14.64	14.55	-0.6	1,799	-0.03%
2023/04/20	8.4	14.80	3.4	14.81	14.80	5	1,793	0.28%
2023/04/19	6.4	14.87	4	14.95	14.85	2.4	1,790	0.13%
2023/04/18	6.6	15.01	11	15.01	14.95	-4.4	1,779	-0.25%
2023/04/17	5.1	15.23	10	15.27	15.20	-4.9	1,777	-0.28%
2023/04/14	7.2	15.24	3	15.22	15.15	4.2	1,767	0.24%
2023/04/13	3.2	15.05	18.3	15.05	15.10	-15.1	1,724	-0.87%
2023/04/12	11.1	15.04	16.4	15.04	15.00	-5.2	1,716	-0.30%
2023/04/11	7.2	14.89	17.1	15.02	15.05	-9.9	1,710	-0.58%
2023/04/10	2	14.92	6.6	15.00	15.00	-4.6	1,680	-0.27%
2023/04/07	3.2	14.55	6	14.58	14.65	-2.8	1,675	-0.17%
2023/04/06	2.1	14.40	0	0.00	14.50	2.1	1,688	0.12%
2023/03/31	8.2	14.41	11.6	14.45	14.40	-3.4	1,692	-0.20%
2023/03/30	6	14.41	6	14.45	14.40	0	1,718	0.00%
2023/03/29	1.1	14.31	1.8	14.40	14.35	-0.7	1,734	-0.04%
2023/03/28	9.9	14.36	5.1	14.42	14.35	4.8	1,764	0.27%
2023/03/27	8.2	14.42	1.1	14.50	14.45	7.1	1,775	0.40%
2023/03/24	3.4	14.53	2	14.53	14.50	1.4	1,848	0.07%
2023/03/23	10.4	14.44	3	14.50	14.45	7.4	1,879	0.39%
2023/03/22	9.5	14.56	2.5	14.56	14.55	7	1,887	0.37%
2023/03/21	10.3	14.57	4.1	14.56	14.55	6.2	1,883	0.33%
2023/03/20	3.7	14.60	16.3	14.64	14.65	-12.6	1,887	-0.67%
2023/03/17	4.2	14.45	11.8	14.49	14.55	-7.6	1,909	-0.40%
2023/03/16	18.8	14.29	5.4	14.34	14.25	13.4	1,904	0.70%
2023/03/15	25.7	14.76	24.2	14.81	14.75	1.5	1,897	0.08%
2023/03/14	18.5	14.71	13.1	14.76	14.70	5.4	1,929	0.28%
2023/03/13	13.3	14.83	7	14.93	14.90	6.3	1,944	0.32%
2023/03/10	13	15.08	32	15.10	15.00	-19	1,932	-0.98%
2023/03/09	12	15.46	12	15.48	15.40	0	1,951	0.00%
2023/03/08	48.5	15.61	2.1	15.60	15.60	46.4	2,073	2.24%
2023/03/07	3.1	15.27	0	0.00	15.35	3.1	2,056	0.15%
2023/03/06	2.2	15.31	2	15.30	15.30	0.2	2,056	0.01%
2023/03/03	0	15.25	2.2	15.18	15.20	-2.2	2,077	-0.10%
2023/03/02	4.2	14.93	19	15.06	15.10	-14.8	2,096	-0.71%
2023/03/01	11.1	15.19	4	15.10	15.10	7.1	2,072	0.34%
2023/02/24	11.1	15.48	2.5	15.57	15.55	8.6	2,057	0.42%
2023/02/23	7.3	15.63	5.1	15.71	15.60	2.2	2,042	0.11%
2023/02/22	1.3	15.55	21.4	15.50	15.60	-20.1	2,034	-0.99%
2023/02/21	1.6	15.61	0	0.00	15.55	1.6	2,024	0.08%
2023/02/20	0.2	15.55	18.2	15.52	15.65	-18	2,032	-0.88%
2023/02/17	1.4	15.20	2	15.23	15.20	-0.6	2,019	-0.03%
2023/02/16	12.1	15.18	4.1	15.15	15.25	8	2,090	0.38%
2023/02/15	30.2	15.17	19.4	15.16	15.15	10.8	2,091	0.52%
2023/02/14	3.3	15.17	10.1	15.12	15.25	-6.8	2,096	-0.32%
2023/02/13	14.1	14.82	1	14.80	14.80	13.1	2,092	0.63%
2023/02/10	13.8	14.84	9.1	14.82	14.80	4.7	2,083	0.22%
2023/02/09	11.3	15.16	4.4	15.18	15.15	6.9	2,052	0.34%
2023/02/08	11.2	15.17	33.7	15.08	15.15	-22.5	2,040	-1.10%
2023/02/07	54.1	15.36	46.7	15.31	15.30	7.4	1,997	0.37%
2023/02/06	9	15.71	16	15.70	15.75	-7	1,954	-0.36%
2023/02/03	3.3	15.03	21.2	15.36	15.50	-17.8	1,903	-0.94%
2023/02/02	3.5	15.15	4.1	15.16	15.20	-0.6	1,851	-0.03%
2023/02/01	8.1	15.01	56	15.04	15.05	-47.9	1,814	-2.64%
2023/01/31	12.2	14.77	19.1	14.80	14.80	-6.9	1,739	-0.40%
2023/01/30	43.1	14.66	63.2	14.66	14.55	-20.1	1,715	-1.17%
2023/01/17	34.5	14.38	30.2	14.30	14.40	4.3	1,651	0.26%
2023/01/16	15.1	14.02	21.2	14.06	14.00	-6.1	1,607	-0.38%
2023/01/13	92.3	14.35	144.9	14.29	14.20	-52.6	1,598	-3.29%	大賣/
2023/01/12	46.4	14.06	37.2	14.09	14.20	9.3	1,588	0.58%
2023/01/11	2	13.80	7.2	13.79	13.75	-5.2	1,541	-0.34%
2023/01/10	10	13.80	11	13.81	13.75	-1	1,553	-0.06%
2023/01/09	10.4	13.76	19.1	13.71	13.75	-8.7	1,567	-0.55%
2023/01/06	1.2	13.57	0	0.00	13.55	1.2	1,616	0.07%
2023/01/05	1.1	13.61	22.8	13.77	13.65	-21.6	1,641	-1.32%
2023/01/04	20.4	13.74	22.8	13.63	13.70	-2.3	1,642	-0.14%
2023/01/03	20.5	13.48	209.4	13.46	13.55	-188.9	1,644	-11.49%	大賣/鉅額交易
2022/12/30	191.8	13.70	5	13.67	13.60	186.8	1,640	11.39%	大買/鉅額交易
2022/12/29	55.2	13.48	40	13.50	13.55	15.2	1,640	0.93%
2022/12/28	3.3	13.69	4.5	13.84	13.65	-1.1	1,646	-0.07%
2022/12/27	45.5	14.00	58.7	14.03	13.85	-13.2	1,636	-0.81%
2022/12/26	0	0.00	9	13.91	14.10	-9	1,625	-0.55%
2022/12/23	22.1	13.86	2.5	13.78	13.80	19.6	1,633	1.20%
2022/12/22	117.1	13.97	66.1	13.98	14.05	51	1,629	3.13%	大買/
2022/12/21	1.1	13.45	5	13.47	13.50	-3.9	1,621	-0.24%
2022/12/20	6.3	13.45	12	13.22	13.15	-5.7	1,628	-0.35%
2022/12/19	5.3	13.81	2.6	13.70	13.70	2.7	1,624	0.17%
2022/12/16	118.3	14.11	81.7	14.11	13.90	36.6	1,610	2.27%	大買/
2022/12/15	48.1	14.15	40	14.10	14.10	8	1,537	0.52%
2022/12/14	3.2	13.90	8	13.87	13.90	-4.8	1,509	-0.32%
2022/12/13	12.6	13.74	4.8	13.78	13.80	7.8	1,496	0.52%
2022/12/12	11.5	13.63	5.5	13.65	13.60	6	1,490	0.40%
2022/12/09	8.6	13.75	11	13.85	13.85	-2.4	1,489	-0.16%
2022/12/08	5.2	13.50	5.1	13.42	13.45	0.1	1,470	0.01%
2022/12/07	5.6	13.55	44	13.54	13.50	-38.4	1,464	-2.62%
2022/12/06	150.7	14.04	5.2	13.97	13.60	145.5	1,447	10.05%	大買/鉅額交易
2022/12/05	33.5	14.09	31.9	14.13	14.10	1.6	1,413	0.11%
2022/12/02	29.2	14.00	2.9	13.99	13.90	26.2	1,387	1.89%
2022/12/01	104.9	14.00	54	14.01	14.00	50.9	1,383	3.68%	大買/
2022/11/30	62.7	14.00	43	13.93	14.05	19.7	1,319	1.49%
2022/11/29	20.5	13.22	28	13.37	13.50	-7.5	1,187	-0.63%
2022/11/28	1.4	12.95	33.1	13.20	13.30	-31.7	1,170	-2.71%
2022/11/25	27	13.07	59.2	13.17	13.10	-32.2	1,164	-2.76%
2022/11/24	35.3	12.96	45.1	12.97	12.95	-9.8	1,147	-0.85%
2022/11/23	22	12.80	2	12.78	12.75	20	1,128	1.77%
2022/11/22	5.2	12.60	6.1	12.64	12.65	-0.9	1,132	-0.08%
2022/11/21	8	12.59	3	12.62	12.60	5	1,132	0.44%
2022/11/18	12.2	12.65	12	12.64	12.60	0.2	1,145	0.02%
2022/11/17	30.3	12.70	4	12.73	12.80	26.3	1,168	2.25%
2022/11/16	20	12.74	14.1	12.71	12.60	5.9	1,165	0.50%
2022/11/15	27.1	13.03	11	13.02	13.10	16.1	1,152	1.40%
2022/11/14	54	13.05	61	13.12	13.15	-7	1,137	-0.61%
2022/11/11	5.2	12.37	9	12.44	12.40	-3.8	1,073	-0.35%
2022/11/10	1.3	12.28	3	12.30	12.35	-1.7	1,073	-0.16%
2022/11/09	6.3	12.56	12	12.50	12.50	-5.7	1,069	-0.54%
2022/11/08	1.1	12.61	24.1	12.61	12.60	-22.9	1,076	-2.13%
2022/11/07	2.2	12.42	8.1	12.60	12.60	-5.9	1,113	-0.53%
2022/11/04	2.2	12.26	1	12.30	12.45	1.2	1,120	0.11%
2022/11/03	0.1	12.40	8	12.31	12.30	-7.9	1,133	-0.70%
2022/11/02	1.3	12.41	7	12.39	12.40	-5.7	1,169	-0.49%
2022/11/01	3.3	12.25	1	12.30	12.30	2.3	1,218	0.19%
2022/10/31	5.1	12.20	1	12.25	12.20	4.1	1,282	0.32%
2022/10/28	0.4	12.30	0.1	12.40	12.20	0.3	1,456	0.02%
2022/10/27	3.4	12.33	9	12.34	12.40	-5.6	1,456	-0.38%
2022/10/26	3.5	12.09	1	12.10	12.10	2.5	1,452	0.17%
2022/10/25	3.5	12.14	3	12.18	12.25	0.5	1,452	0.04%
2022/10/24	0	0.00	0	12.20	12.15	0	1,452	0.00%
2022/10/21	2.1	12.15	2	12.22	12.15	0.1	1,448	0.01%
2022/10/20	4.2	12.04	1.1	12.05	12.45	3.1	1,434	0.22%
2022/10/19	8.1	12.24	3	12.32	12.20	5.1	1,390	0.36%
2022/10/18	3.1	12.15	13	12.21	12.25	-9.9	1,383	-0.72%
2022/10/17	2.6	12.06	7.4	12.25	12.20	-4.8	1,378	-0.35%
2022/10/14	1.2	12.54	18.5	12.41	12.60	-17.2	1,362	-1.27%
2022/10/13	61.2	11.83	2.8	11.83	11.70	58.4	1,327	4.40%
2022/10/12	12.8	12.01	7	12.15	12.15	5.8	1,312	0.44%
2022/10/11	5.5	12.22	5.2	12.15	12.15	0.3	1,315	0.02%
2022/10/07	0.5	12.73	1	12.70	12.65	-0.5	1,316	-0.04%
2022/10/06	5.8	12.68	4	12.66	12.75	1.8	1,323	0.13%
2022/10/05	2.2	12.65	11	12.60	12.70	-8.9	1,353	-0.65%
2022/10/04	10.3	12.65	8	12.53	12.50	2.3	1,377	0.16%
2022/10/03	3	12.33	1	12.15	12.35	2	1,383	0.15%
2022/09/30	31.6	12.17	48	12.10	12.25	-16.4	1,392	-1.18%
2022/09/29	2.3	12.02	64	12.15	12.15	-61.7	1,382	-4.46%
2022/09/28	32.9	12.09	13	12.27	11.95	19.9	1,384	1.44%
2022/09/27	16	12.35	18.7	12.46	12.35	-2.7	1,370	-0.20%
2022/09/26	31.9	12.70	22	12.64	12.55	9.9	1,356	0.73%
2022/09/23	1.4	13.03	4	13.09	13.05	-2.6	1,369	-0.19%
2022/09/22	30.4	13.05	23.3	12.99	13.05	7.1	1,390	0.51%
2022/09/21	29.4	13.18	7	13.26	13.15	22.4	1,391	1.61%
2022/09/20	3.3	13.42	1	13.40	13.40	2.3	1,386	0.16%
2022/09/19	7.3	13.40	1	13.45	13.40	6.3	1,408	0.45%
2022/09/16	5.6	13.65	0	0.00	13.55	5.6	1,421	0.40%
2022/09/15	16.2	13.81	23	13.76	13.75	-6.8	1,433	-0.48%
2022/09/14	2.8	13.56	4.8	13.52	13.55	-2	1,436	-0.14%
2022/09/13	1.4	13.68	3	13.72	13.75	-1.6	1,449	-0.11%
2022/09/12	9	13.57	4	13.65	13.65	5	1,472	0.34%
2022/09/08	7.2	13.37	0	0.00	13.50	7.2	1,486	0.48%
2022/09/07	2.1	13.28	0	13.40	13.35	2.1	1,488	0.14%
2022/09/06	8.4	13.52	8.1	13.54	13.40	0.3	1,489	0.02%
2022/09/05	10.4	13.51	2.1	13.56	13.45	8.2	1,500	0.55%
2022/09/02	2.5	13.75	2.6	13.77	13.65	-0.2	1,515	-0.01%
2022/09/01	8.7	13.78	1.4	13.79	13.75	7.3	1,520	0.48%
2022/08/31	1.2	13.89	8	13.92	14.05	-6.8	1,534	-0.44%
2022/08/30	3.3	13.77	9	13.78	13.85	-5.7	1,539	-0.37%
2022/08/29	11.2	13.63	6	13.64	13.65	5.2	1,537	0.34%
2022/08/26	5.2	14.00	19.9	14.08	14.00	-14.7	1,534	-0.96%
2022/08/25	8.2	13.91	9	14.08	13.95	-0.9	1,534	-0.06%
2022/08/24	7	14.15	20	14.06	13.95	-13	1,540	-0.84%
2022/08/23	3.3	13.67	14	13.66	13.75	-10.8	1,526	-0.70%
2022/08/22	5.2	13.72	13	13.76	13.75	-7.8	1,546	-0.51%
2022/08/19	5.3	13.79	3.1	13.72	13.75	2.2	1,539	0.14%
2022/08/18	6.2	13.64	10	13.62	13.65	-3.8	1,533	-0.25%
2022/08/17	6.4	13.74	9	13.75	13.75	-2.6	1,538	-0.17%
2022/08/16	4.7	13.66	5	13.65	13.65	-0.3	1,536	-0.02%
2022/08/15	21.1	13.58	13	13.58	13.55	8.1	1,533	0.53%
2022/08/12	22.8	13.57	13.1	13.65	13.55	9.8	1,527	0.64%
2022/08/11	39.9	13.42	11.3	13.44	13.45	28.6	1,508	1.90%
2022/08/10	9.5	13.31	11.4	13.30	13.35	-1.9	1,512	-0.12%
2022/08/09	7.8	13.04	42	13.16	13.20	-34.2	1,543	-2.22%
2022/08/08	23.2	13.00	12.1	12.95	12.90	11.1	1,535	0.72%
2022/08/05	79.5	13.43	46.5	13.42	13.40	33.1	1,539	2.15%
2022/08/04	133.3	13.56	68.6	13.67	13.55	64.7	1,516	4.26%	大買/
2022/08/03	3.4	14.95	21.2	15.00	14.95	-17.8	1,392	-1.28%
2022/08/02	12.2	15.14	2	15.08	15.05	10.2	1,425	0.71%
2022/08/01	16.1	15.38	18	15.39	15.45	-2	1,476	-0.13%
2022/07/29	1.3	15.12	4	15.14	15.15	-2.7	1,534	-0.18%
2022/07/28	0.2	15.02	1	15.10	15.05	-0.8	1,539	-0.05%
2022/07/27	1.1	14.96	5	14.98	15.00	-3.9	1,548	-0.25%
2022/07/26	1	15.00	9	15.14	15.00	-8	1,586	-0.50%
2022/07/25	0.3	15.15	15	15.08	15.15	-14.7	1,602	-0.92%
2022/07/22	4.7	14.99	27	15.00	15.00	-22.3	1,623	-1.37%
2022/07/21	1	14.90	13	14.97	15.05	-12	1,657	-0.72%
2022/07/20	11.4	15.09	12	15.09	14.85	-0.6	1,690	-0.04%
2022/07/19	1.1	14.80	7	14.79	14.85	-6	1,718	-0.35%
2022/07/18	7	14.56	22	14.58	14.65	-15	1,716	-0.87%
2022/07/15	2.8	14.31	3.5	14.35	14.35	-0.7	1,722	-0.04%
2022/07/14	0.4	14.46	17.1	14.53	14.55	-16.7	1,727	-0.96%
2022/07/13	32.2	14.52	34	14.53	14.60	-1.8	1,730	-0.10%
2022/07/12	17.1	13.93	19	14.03	13.85	-1.9	1,730	-0.11%
2022/07/11	3.4	14.65	1	14.60	14.60	2.4	1,719	0.14%
2022/07/08	2	14.95	1	15.20	14.95	1	1,726	0.06%
2022/07/07	8.7	14.98	13	14.87	15.00	-4.3	1,733	-0.25%
2022/07/06	3	14.93	11	14.93	14.95	-8	1,783	-0.45%
2022/07/05	4.1	15.30	11.2	15.38	15.35	-7.1	1,858	-0.38%
2022/07/04	1.2	15.01	11	15.18	15.00	-9.8	1,863	-0.52%
2022/07/01	8.4	15.25	0	0.00	15.00	8.4	1,898	0.44%
2022/06/30	8.3	15.80	3.1	15.78	15.70	5.2	1,882	0.28%
2022/06/29	7.3	16.25	2	16.27	16.20	5.3	1,880	0.28%
2022/06/28	2.7	16.60	3	16.50	16.50	-0.3	1,890	-0.02%
2022/06/27	0	16.64	121.7	16.53	16.85	-121.6	1,909	-6.37%	大賣/鉅額交易
2022/06/24	59.2	16.31	9	16.23	16.30	50.2	1,905	2.64%
2022/06/23	4.2	15.98	15	15.89	15.85	-10.8	1,939	-0.55%
2022/06/22	4.4	16.00	0	0.00	15.95	4.4	1,956	0.22%
2022/06/21	1	16.20	3	16.03	16.25	-2	2,067	-0.10%
2022/06/20	14.6	15.86	12.6	15.87	15.60	2	2,157	0.09%
2022/06/17	6.9	16.20	11.3	16.34	16.35	-4.4	2,204	-0.20%
2022/06/16	8.3	16.86	8	16.61	16.50	0.3	2,286	0.01%
2022/06/15	0.4	16.80	5.5	16.88	16.95	-5.1	2,327	-0.22%
2022/06/14	6.7	16.47	7	16.46	16.60	-0.3	2,366	-0.01%
2022/06/13	10.7	16.94	9.3	16.93	16.80	1.4	2,405	0.06%
2022/06/10	12.1	17.39	2	17.45	17.40	10.1	2,436	0.41%
2022/06/09	25.1	17.54	7.3	17.58	17.60	17.8	2,465	0.72%
2022/06/08	3.1	17.28	3	17.32	17.30	0	2,514	0.00%
2022/06/07	1.1	17.20	3.2	17.20	17.20	-2.1	2,628	-0.08%
2022/06/06	0.1	17.23	1.1	17.25	17.25	-1	3,056	-0.03%
2022/06/02	2.1	17.23	1.2	17.21	17.25	0.9	3,110	0.03%
2022/06/01	5	17.28	11.2	17.29	17.25	-6.2	3,146	-0.20%
2022/05/31	3.3	17.02	2.4	17.07	17.15	0.9	3,155	0.03%
2022/05/30	2.3	17.09	13.3	17.11	17.10	-11	3,190	-0.34%
2022/05/27	3.2	16.94	24.6	16.98	16.95	-21.5	3,253	-0.66%
2022/05/26	5.1	17.00	8.4	17.08	16.90	-3.3	3,284	-0.10%
2022/05/25	1	16.90	3	16.98	17.00	-2	3,308	-0.06%
2022/05/24	2.5	16.82	5	16.83	16.75	-2.5	3,344	-0.08%
2022/05/23	1.1	16.96	16.1	17.00	17.00	-15	3,346	-0.45%
2022/05/20	40.3	17.07	40.1	16.98	16.95	0.2	3,384	0.01%
2022/05/19	6.6	17.02	5.1	17.00	17.15	1.5	3,393	0.05%
2022/05/18	3.6	16.98	26.1	17.00	17.00	-22.5	3,382	-0.67%
2022/05/17	26	16.92	21.7	16.89	17.00	4.3	3,390	0.13%
2022/05/16	6.2	16.34	18.3	16.26	16.40	-12.2	3,362	-0.36%
2022/05/13	5.1	15.95	36.3	15.92	16.10	-31.2	3,355	-0.93%
2022/05/12	9.6	15.41	30.2	15.25	15.25	-20.6	3,341	-0.62%
2022/05/11	10.5	15.70	9.1	15.69	15.70	1.4	3,357	0.04%
2022/05/10	24.7	16.12	29.5	16.08	16.10	-4.8	3,439	-0.14%
2022/05/09	25.7	16.64	62	16.56	16.45	-36.3	3,449	-1.05%
2022/05/06	53	17.28	35.5	17.37	17.30	17.5	3,460	0.51%
2022/05/05	11.3	16.94	8.8	16.97	16.90	2.4	3,482	0.07%
2022/05/04	9.4	16.70	32.1	16.70	16.80	-22.7	3,528	-0.64%
2022/05/03	36	16.37	79.4	16.27	16.45	-43.4	3,612	-1.20%
2022/04/29	18.4	16.65	3.6	16.78	16.55	14.8	3,623	0.41%
2022/04/28	17.2	16.83	32.4	16.75	16.70	-15.2	3,648	-0.42%
2022/04/27	24	16.55	26.7	16.64	16.50	-2.7	3,647	-0.07%
2022/04/26	8	16.90	15.5	17.10	17.05	-7.5	3,661	-0.20%
2022/04/25	26.7	16.79	26.6	16.81	16.70	0.1	3,662	0.00%
2022/04/22	13.2	17.34	12	17.37	17.30	1.2	3,630	0.03%
2022/04/21	10.6	17.46	15	17.48	17.45	-4.4	3,659	-0.12%
2022/04/20	15.5	17.34	19.4	17.25	17.35	-3.9	3,683	-0.11%
2022/04/19	9	17.13	40	17.16	17.15	-31	3,686	-0.84%
2022/04/18	16.1	16.94	46.1	16.91	16.95	-30	3,694	-0.81%
2022/04/15	27.6	17.29	24.6	17.31	17.25	3	3,692	0.08%
2022/04/14	19.7	17.58	32.5	17.54	17.50	-12.8	3,769	-0.34%
2022/04/13	7.8	17.40	10.4	17.59	17.65	-2.6	3,782	-0.07%
2022/04/12	46.2	17.51	49.6	17.30	17.25	-3.4	3,777	-0.09%
2022/04/11	107.1	17.98	33.5	18.10	17.85	73.6	3,725	1.98%	大買/
2022/04/08	11.5	17.89	17	17.91	17.80	-5.5	3,678	-0.15%
2022/04/07	43.9	17.95	28	17.93	17.80	15.9	3,710	0.43%
2022/04/06	31.6	18.15	5	18.19	18.15	26.6	3,748	0.71%
2022/04/01	18.6	18.25	8	18.23	18.30	10.6	3,755	0.28%
2022/03/31	12.4	18.42	4	18.48	18.35	8.4	3,764	0.22%
2022/03/30	9	18.39	8	18.41	18.45	1	3,790	0.03%
2022/03/29	13.4	18.35	13.7	18.37	18.35	-0.3	3,797	-0.01%
2022/03/28	28.4	18.30	10	18.37	18.35	18.4	3,824	0.48%
2022/03/25	39.4	18.83	23.5	18.83	18.80	15.9	3,806	0.42%
2022/03/24	43.1	18.91	7	18.92	18.90	36.1	3,792	0.95%
2022/03/23	95.4	19.81	24.1	19.85	20.00	71.3	3,729	1.91%
2022/03/22	21.4	19.59	13	19.65	19.80	8.4	3,646	0.23%
2022/03/21	64	19.48	25	19.57	19.60	39	3,614	1.08%
2022/03/18	25.5	19.17	5	19.18	19.15	20.5	3,560	0.58%
2022/03/17	17.3	19.05	25	19.09	19.10	-7.7	3,547	-0.22%
2022/03/16	54.7	18.80	5	18.82	18.85	49.7	3,526	1.41%
2022/03/15	50	18.92	3	18.95	18.90	47	3,516	1.34%
2022/03/14	29	19.13	8	19.14	19.15	21	3,533	0.59%
2022/03/11	53.4	18.99	48	18.98	18.95	5.4	3,535	0.15%
2022/03/10	97.4	19.02	44	19.08	19.10	53.4	3,492	1.53%
2022/03/09	257.5	18.99	115	18.93	18.90	142.5	3,383	4.21%	大買/大賣/鉅額交易
2022/03/08	22.1	20.70	31	20.69	20.45	-8.9	3,001	-0.30%
2022/03/07	3.5	21.21	3	21.32	21.25	0.5	2,991	0.02%
2022/03/04	77.3	21.94	7.4	21.74	21.70	69.8	3,020	2.31%
2022/03/03	18	22.09	51.6	22.16	22.10	-33.6	3,064	-1.10%
2022/03/02	36.1	21.94	67.2	22.00	22.05	-31.1	3,068	-1.02%
2022/03/01	4	21.46	14.5	21.44	21.60	-10.5	3,071	-0.34%
2022/02/25	19.7	21.03	17	20.99	20.90	2.7	3,108	0.09%
2022/02/24	19.5	21.12	30	20.94	20.90	-10.5	3,121	-0.34%
2022/02/23	3.3	21.34	6.3	21.50	21.50	-2.9	3,143	-0.09%
2022/02/22	17	21.63	44.3	21.39	21.35	-27.3	3,187	-0.86%
2022/02/21	1.3	21.71	9.2	21.78	21.80	-8	3,208	-0.25%
2022/02/18	4.2	21.55	5	21.59	21.65	-0.8	3,235	-0.03%
2022/02/17	48.6	21.66	6.2	21.59	21.65	42.4	3,286	1.29%
2022/02/16	2	21.38	12.4	21.37	21.40	-10.4	3,297	-0.32%
2022/02/15	20	21.29	8.1	21.26	21.20	11.9	3,341	0.36%
2022/02/14	30.1	21.62	15	21.66	21.45	15.1	3,385	0.45%
2022/02/11	30.6	21.82	62.8	21.83	21.75	-32.2	3,429	-0.94%
2022/02/10	17.6	22.21	44.6	22.26	22.35	-27	3,443	-0.78%
2022/02/09	7.3	21.85	50	21.84	21.95	-42.7	3,367	-1.27%
2022/02/08	12.5	21.73	36.6	21.71	21.85	-24.1	3,410	-0.71%
2022/02/07	5	21.19	36.8	21.27	21.60	-31.8	3,456	-0.92%
2022/01/26	18.1	20.39	56.6	20.39	20.50	-38.4	3,612	-1.06%
2022/01/25	46.5	20.08	34	20.13	20.00	12.4	3,605	0.34%
2022/01/24	13.5	20.72	38	20.72	20.65	-24.5	3,540	-0.69%
2022/01/21	11.4	21.25	11	21.29	21.10	0.4	3,528	0.01%
2022/01/20	14.1	21.59	10.2	21.60	21.55	4	3,548	0.11%
2022/01/19	17.2	21.58	10	21.43	21.35	7.2	3,581	0.20%
2022/01/18	1.1	21.40	31.3	21.47	21.45	-30.2	3,600	-0.84%
2022/01/17	3.3	21.19	4	21.20	21.25	-0.8	3,601	-0.02%
2022/01/14	29.3	21.21	16.2	21.19	21.15	13.1	3,668	0.36%
2022/01/13	21.4	21.56	52	21.50	21.55	-30.6	3,704	-0.83%
2022/01/12	9	21.21	22.3	21.28	21.30	-13.3	3,714	-0.36%
2022/01/11	20	21.18	53	21.12	21.15	-33	3,773	-0.87%
2022/01/10	23.2	21.12	8	21.13	21.15	15.2	3,890	0.39%
2022/01/07	70.7	21.53	69.2	21.44	21.25	1.5	3,904	0.04%
2022/01/06	9.3	21.11	1	21.10	21.10	8.3	3,951	0.21%
2022/01/05	6.3	21.22	9.2	21.23	21.20	-2.9	4,075	-0.07%
2022/01/04	3.6	21.22	3	21.23	21.20	0.6	4,233	0.02%
2022/01/03	33.6	21.41	2	21.30	21.30	31.6	4,320	0.73%
2021/12/30	9.6	21.61	12.1	21.67	21.60	-2.5	4,418	-0.06%
2021/12/29	16.1	21.60	38.1	21.60	21.60	-22	4,495	-0.49%
2021/12/28	6.1	21.38	12.1	21.39	21.35	-6.1	4,534	-0.13%
2021/12/27	22.3	21.40	20.2	21.32	21.30	2.1	4,709	0.04%
2021/12/24	11.1	21.43	7.4	21.44	21.45	3.7	5,015	0.07%
2021/12/23	9.1	21.25	6.2	21.29	21.35	2.9	5,192	0.06%
2021/12/22	9.7	21.37	21.5	21.33	21.25	-11.8	5,887	-0.20%
2021/12/21	2.7	21.03	30.3	21.08	21.10	-27.6	6,141	-0.45%
2021/12/20	12.3	21.08	6.3	21.06	21.10	6.1	6,609	0.09%
2021/12/17	7.4	21.13	17.4	21.18	21.20	-9.9	6,880	-0.14%
2021/12/16	10.2	20.86	4	20.91	20.90	6.2	6,912	0.09%
2021/12/15	18.5	20.90	4.9	20.96	20.85	13.6	6,977	0.19%
2021/12/14	26.7	20.97	8.6	21.06	20.90	18	7,108	0.25%
2021/12/13	20.4	21.11	6	21.16	21.05	14.4	7,345	0.20%
2021/12/10	21.3	21.26	28.5	21.28	21.25	-7.2	7,476	-0.10%
2021/12/09	12.5	21.51	10.6	21.41	21.40	1.9	7,482	0.03%
2021/12/08	15.7	21.54	23	21.57	21.55	-7.3	7,520	-0.10%
2021/12/07	12.1	21.30	18	21.28	21.35	-6	7,618	-0.08%
2021/12/06	13.2	20.99	19.2	20.99	21.05	-6	7,648	-0.08%
2021/12/03	2.2	21.18	33	21.23	21.15	-30.8	7,669	-0.40%
2021/12/02	37.8	21.01	8.3	21.06	21.00	29.5	7,722	0.38%
2021/12/01	14.1	20.99	36.6	21.07	21.25	-22.5	7,724	-0.29%
2021/11/30	38.2	21.33	20.4	21.36	21.20	17.8	7,789	0.23%
2021/11/29	36.2	21.45	32.6	21.43	21.40	3.6	7,759	0.05%
2021/11/26	17.2	22.11	9	22.07	22.10	8.2	7,719	0.11%
2021/11/25	68.1	22.59	34.1	22.54	22.50	34	7,711	0.44%
2021/11/24	9.3	22.31	63.4	22.24	22.30	-54.1	7,693	-0.70%
2021/11/23	46.6	21.98	20.5	21.96	21.95	26.1	7,674	0.34%
2021/11/22	33	21.97	13.1	21.98	21.95	19.8	7,729	0.26%
2021/11/19	36.9	22.18	5.7	22.18	22.15	31.2	7,756	0.40%
2021/11/18	51.2	22.11	331.1	22.07	22.35	-279.9	7,818	-3.58%	大賣/鉅額交易
2021/11/17	43.7	22.04	15.5	22.04	22.10	28.2	7,823	0.36%
2021/11/16	38.2	22.16	458	22.15	22.15	-419.8	7,854	-5.34%	大賣/鉅額交易
2021/11/15	25.6	22.35	72.3	22.31	22.30	-46.7	7,870	-0.59%
2021/11/12	23.2	22.42	271	22.41	22.45	-247.8	7,933	-3.12%	大賣/鉅額交易
2021/11/11	47.6	22.28	28.6	22.26	22.20	19	7,971	0.24%
2021/11/10	28	22.49	40	22.51	22.45	-12	8,137	-0.15%
2021/11/09	46.2	22.16	38	22.22	22.10	8.2	8,117	0.10%
2021/11/08	43	22.20	29.3	22.22	22.25	13.8	8,095	0.17%
2021/11/05	65.7	22.15	30.2	22.16	22.20	35.5	8,190	0.43%
2021/11/04	73	22.38	29.1	22.37	22.35	43.9	8,247	0.53%
2021/11/03	105.6	22.34	169.8	22.45	22.65	-64.1	8,293	-0.77%	大買/大賣/
2021/11/02	18.4	23.18	41	23.17	23.05	-22.6	8,149	-0.28%
2021/11/01	12.6	23.30	17	23.31	23.25	-4.4	8,358	-0.05%
2021/10/29	18	23.13	16	23.14	23.15	2	8,886	0.02%
2021/10/28	25	23.14	35.4	23.11	23.10	-10.4	9,157	-0.11%
2021/10/27	13.3	23.35	46	23.27	23.35	-32.7	9,330	-0.35%
2021/10/26	33.6	23.70	7.5	23.66	23.50	26.1	9,429	0.28%
2021/10/25	7.2	23.87	43.1	23.93	23.90	-35.9	9,520	-0.38%
2021/10/22	52	24.03	81.2	23.93	23.80	-29.2	9,655	-0.30%
2021/10/21	18.7	24.02	54.2	24.19	24.45	-35.5	9,643	-0.37%
2021/10/20	20	24.18	26	24.09	24.00	-6	9,674	-0.06%
2021/10/19	48.2	24.31	17.2	24.33	24.30	31	9,831	0.31%
2021/10/18	58.1	24.20	59	24.29	24.45	-0.9	9,892	-0.01%
2021/10/15	27.5	23.70	4	23.74	23.70	23.5	9,909	0.24%
2021/10/14	67.3	23.80	69.5	23.55	23.55	-2.1	10,041	-0.02%
2021/10/13	75.5	24.36	52	24.14	23.95	23.5	10,038	0.23%
2021/10/12	31.3	24.23	131.6	24.17	24.45	-100.4	9,992	-1.00%	大賣/
2021/10/08	46.1	24.12	61.1	23.85	23.85	-15	9,945	-0.15%
2021/10/07	39	24.11	55	24.20	24.15	-16	10,000	-0.16%
2021/10/06	34.2	23.91	35.1	23.94	23.70	-0.9	10,170	-0.01%
2021/10/05	20.1	23.21	80	23.33	23.75	-59.9	10,245	-0.58%
2021/10/04	119.7	23.70	47.2	23.65	23.10	72.5	10,311	0.70%	大買/
2021/10/01	255.4	25.16	194	24.78	24.45	61.4	10,426	0.59%	大買/大賣/
2021/09/30	124	25.07	182.5	25.17	25.45	-58.5	10,418	-0.56%	大買/大賣/
2021/09/29	485.1	25.86	459.5	25.60	25.00	25.7	10,477	0.24%	大買/大賣/
2021/09/28	217.4	25.87	133.3	25.77	25.95	84.1	10,265	0.82%	大買/大賣/
2021/09/27	260.6	25.75	345.8	25.90	26.25	-85.2	13,053	-0.65%	大買/大賣/
2021/09/24	159	25.00	83	25.07	24.90	76	14,792	0.51%	大買/
2021/09/23	49.1	24.20	46	24.40	24.30	3.1	14,804	0.02%
2021/09/22	8.3	23.70	24.1	23.79	23.90	-15.8	14,942	-0.11%
2021/09/17	90.1	24.61	60.1	24.67	24.25	30	15,058	0.20%
2021/09/16	123.6	25.20	122.5	25.22	25.10	1.1	15,025	0.01%	大買/大賣/
2021/09/15	42	24.98	71	24.98	24.70	-29	14,874	-0.20%
2021/09/14	12.1	24.93	19	24.94	24.90	-6.9	14,863	-0.05%
2021/09/13	31	24.85	57.6	24.98	24.95	-26.6	15,022	-0.18%
2021/09/10	51	24.75	97.8	24.85	24.70	-46.8	15,161	-0.31%
2021/09/09	11.8	24.51	36	24.25	24.55	-24.2	15,256	-0.16%
2021/09/08	37.1	23.97	16.9	23.98	23.80	20.2	15,304	0.13%
2021/09/07	7.2	24.13	51.2	24.16	24.30	-44	15,642	-0.28%
2021/09/06	14.2	23.88	24	23.85	23.75	-9.8	15,682	-0.06%
2021/09/03	26.1	24.46	64.5	24.43	24.25	-38.4	15,766	-0.24%
2021/09/02	39.3	23.93	14.3	23.89	23.75	25	15,907	0.16%
2021/09/01	13.1	24.28	48	24.25	24.25	-34.9	16,154	-0.22%
2021/08/31	15.2	24.34	34.2	24.25	24.50	-19	16,516	-0.12%
2021/08/30	19	24.42	18.2	24.36	24.45	0.8	17,120	0.00%
2021/08/27	34.1	24.06	27.5	24.00	23.90	6.6	17,583	0.04%
2021/08/26	5.4	23.88	35.2	23.96	23.95	-29.8	18,477	-0.16%
2021/08/25	33.9	23.38	14	23.44	23.65	19.9	20,282	0.10%
2021/08/24	35.9	23.46	58.4	23.53	23.70	-22.5	20,396	-0.11%
2021/08/23	19.9	22.74	50.1	22.65	22.85	-30.2	20,784	-0.15%
2021/08/20	30.6	22.26	10.4	22.43	22.10	20.3	20,968	0.10%
2021/08/19	37.7	22.92	60.4	23.25	22.70	-22.7	21,073	-0.11%
2021/08/18	82.2	22.30	151.5	22.80	23.25	-69.3	21,533	-0.32%	大賣/
2021/08/17	253.3	23.10	149.1	22.79	22.35	104.2	21,746	0.48%	大買/大賣/鉅額交易
2021/08/16	115	22.93	74.7	22.91	22.85	40.3	21,972	0.18%	大買/
2021/08/13	59.3	24.10	14.6	24.18	24.00	44.6	22,043	0.20%
2021/08/12	31.1	24.35	25	24.39	24.55	6.1	22,142	0.03%
2021/08/11	117.8	24.55	79.3	24.37	24.20	38.5	22,279	0.17%	大買/
2021/08/10	89.8	24.86	50	24.82	24.80	39.8	22,399	0.18%
2021/08/09	183.4	25.31	23.7	25.28	25.20	159.7	22,570	0.71%	大買/鉅額交易
2021/08/06	62.1	25.78	83	25.75	25.65	-20.9	22,691	-0.09%
2021/08/05	201.6	25.75	275.2	25.78	25.65	-73.6	23,030	-0.32%	大買/大賣/
2021/08/04	697	26.56	174.3	26.54	26.40	522.7	23,166	2.26%	大買/大賣/鉅額交易
2021/08/03	144	27.60	193.8	27.71	28.00	-49.8	23,073	-0.22%	大買/大賣/
2021/08/02	36.6	27.10	135	27.08	27.45	-98.4	23,112	-0.43%	大賣/
2021/07/30	388.8	26.71	179.6	26.60	26.55	209.2	23,648	0.88%	大買/大賣/鉅額交易
2021/07/29	133.4	26.21	95.6	26.30	26.65	37.8	24,013	0.16%	大買/
2021/07/28	55.6	25.83	86.5	25.75	26.10	-30.9	24,268	-0.13%
2021/07/27	88.3	25.65	15	25.72	25.50	73.3	24,877	0.29%
2021/07/26	67.6	26.07	69.3	26.15	25.85	-1.7	25,441	-0.01%
2021/07/23	78.6	25.83	120.1	25.89	26.15	-41.5	26,088	-0.16%	大賣/
2021/07/22	54.1	25.01	41.4	25.15	25.00	12.7	26,230	0.05%
2021/07/21	68.1	25.06	69.6	25.05	24.80	-1.5	26,640	-0.01%
2021/07/20	107.5	25.30	74.7	25.26	25.25	32.8	27,077	0.12%	大買/
2021/07/19	53.3	25.99	26.4	25.95	26.05	27	27,330	0.10%
2021/07/16	112.4	26.18	71	26.12	26.10	41.4	28,384	0.15%	大買/
2021/07/15	49.3	26.09	41	26.16	26.40	8.3	28,906	0.03%
2021/07/14	86.8	25.32	200.1	25.08	25.65	-113.2	29,970	-0.38%	大賣/鉅額交易
2021/07/13	192.5	25.69	202.2	25.69	25.45	-9.7	31,031	-0.03%	大買/大賣/
2021/07/12	122.5	26.53	105.3	26.44	26.25	17.1	31,887	0.05%	大買/大賣/
2021/07/09	89.6	26.54	77.3	26.57	26.60	12.3	32,477	0.04%
2021/07/08	123.1	26.63	158.1	26.67	26.50	-35	32,758	-0.11%	大買/大賣/
2021/07/07	327.1	26.79	198.5	26.79	26.60	128.6	32,984	0.39%	大買/大賣/鉅額交易
2021/07/06	247.1	27.20	205.2	27.20	27.20	41.9	33,786	0.12%	大買/大賣/
2021/07/05	346.9	27.56	353	27.49	27.15	-6.1	34,327	-0.02%	大買/大賣/
2021/07/02	3,675.4	30.45	2,768	29.63	27.50	907.4	34,289	2.65%	大買/大賣/鉅額交易
2021/07/01	1,338.6	29.03	1,260.8	29.32	29.90	77.8	31,710	0.25%	大買/大賣/
2021/06/30	80	26.95	121	26.96	27.20	-41	30,007	-0.14%	大賣/
2021/06/29	137.5	26.55	67.6	26.60	26.25	69.9	29,947	0.23%	大買/
2021/06/28	56.6	26.42	62.6	26.50	26.80	-6	29,899	-0.02%
2021/06/25	54.3	26.13	49.7	26.18	26.00	4.7	29,942	0.02%
2021/06/24	24.3	26.04	146.8	26.05	26.25	-122.5	30,361	-0.40%	大賣/鉅額交易
2021/06/23	67.4	25.72	97.2	25.70	25.70	-29.8	30,742	-0.10%
2021/06/22	92.2	25.83	111.4	25.86	25.95	-19.2	30,861	-0.06%	大賣/
2021/06/21	115.2	24.79	125	24.84	24.95	-9.8	30,765	-0.03%	大買/大賣/
2021/06/18	148	25.68	123.3	25.70	25.60	24.6	30,670	0.08%	大買/大賣/
2021/06/17	45.7	26.28	43.3	26.27	26.30	2.4	30,633	0.01%
2021/06/16	213.3	26.84	135.8	26.68	26.15	77.4	30,787	0.25%	大買/大賣/
2021/06/15	32.1	26.31	22.7	26.28	26.40	9.4	30,516	0.03%
2021/06/11	89.9	26.57	54.3	26.63	26.35	35.6	30,467	0.12%
2021/06/10	106.3	26.36	86.8	26.34	26.80	19.5	30,459	0.06%	大買/
2021/06/09	138.5	26.94	152	26.83	26.65	-13.5	30,342	-0.04%	大買/大賣/
2021/06/08	297.8	27.52	128.2	27.50	27.30	169.7	30,235	0.56%	大買/大賣/鉅額交易
2021/06/07	416.3	28.71	327.7	28.52	28.25	88.6	30,025	0.29%	大買/大賣/
2021/06/04	199.3	28.70	349.8	28.76	29.00	-150.5	29,505	-0.51%	大買/大賣/鉅額交易
2021/06/03	615.2	28.77	452.1	28.83	28.50	163.1	29,299	0.56%	大買/大賣/鉅額交易
2021/06/02	681.8	28.53	654.7	28.68	28.20	27.1	28,971	0.09%	大買/大賣/
2021/06/01	36.8	26.07	96.7	26.03	26.45	-60	27,247	-0.22%
2021/05/31	283.5	26.35	248.1	26.07	25.75	35.4	27,152	0.13%	大買/大賣/
2021/05/28	226.4	25.43	133.2	25.46	25.45	93.1	26,732	0.35%	大買/大賣/
2021/05/27	89.1	25.15	58.1	25.11	25.15	31.1	26,622	0.12%
2021/05/26	294.2	24.91	208.1	24.78	25.00	86.1	26,589	0.32%	大買/大賣/
2021/05/25	17	25.27	125.6	25.53	25.70	-108.6	26,238	-0.41%	大賣/鉅額交易
2021/05/24	139	23.64	90.5	23.69	23.40	48.5	26,166	0.19%	大買/
2021/05/21	81.2	22.56	55.1	22.68	22.80	26.1	26,202	0.10%
2021/05/20	35.1	22.55	35.4	22.67	22.35	-0.4	26,101	0.00%
2021/05/19	54.3	22.88	67.5	22.99	23.15	-13.2	26,085	-0.05%
2021/05/18	98.2	22.02	90.3	22.20	22.50	7.9	25,990	0.03%
2021/05/17	90.9	21.11	234.4	21.32	20.75	-143.5	25,854	-0.56%	大賣/鉅額交易
2021/05/14	65.6	23.17	89	23.37	23.05	-23.4	25,597	-0.09%
2021/05/13	147.7	23.12	133.2	22.86	23.05	14.5	25,372	0.06%	大買/大賣/
2021/05/12	125.7	24.50	185.8	24.57	23.90	-60.1	24,976	-0.24%	大買/大賣/
2021/05/11	326.7	27.59	196.1	27.06	26.55	130.6	24,665	0.53%	大買/大賣/鉅額交易
2021/05/10	92.3	27.59	114.5	27.61	28.15	-22.2	24,400	-0.09%	大賣/
2021/05/07	360.9	26.80	217	26.63	26.90	143.9	24,165	0.60%	大買/大賣/鉅額交易
2021/05/06	240.2	27.91	170.8	27.98	27.75	69.4	23,461	0.30%	大買/大賣/
2021/05/05	128.7	27.75	288.8	27.73	27.15	-160.1	22,977	-0.70%	大買/大賣/鉅額交易
2021/05/04	260.6	27.40	238.7	26.95	26.95	21.9	22,618	0.10%	大買/大賣/
2021/05/03	332.6	29.66	193.6	29.39	28.90	139	21,889	0.63%	大買/大賣/鉅額交易
2021/04/29	332.4	29.67	558.1	29.84	30.35	-225.7	21,318	-1.06%	大買/大賣/鉅額交易
2021/04/28	323.6	29.31	271.6	29.20	29.10	52	20,653	0.25%	大買/大賣/
2021/04/27	350.4	29.28	140.4	29.23	29.60	210	20,455	1.03%	大買/大賣/鉅額交易
2021/04/26	386.3	28.69	577.3	28.98	29.50	-191	19,984	-0.96%	大買/大賣/鉅額交易
2021/04/23	194.4	27.65	252.5	27.60	27.75	-58.1	19,492	-0.30%	大買/大賣/
2021/04/22	773	28.71	682.5	28.83	27.75	90.5	19,188	0.47%	大買/大賣/
2021/04/21	226.1	27.56	285.3	27.57	28.00	-59.2	18,084	-0.33%	大買/大賣/
2021/04/20	806.4	27.23	546.9	27.26	27.25	259.5	17,582	1.48%	大買/大賣/鉅額交易
2021/04/19	711.8	28.49	469.9	28.57	29.25	241.8	16,613	1.46%	大買/大賣/鉅額交易
2021/04/16	756.7	26.14	794.7	26.08	26.60	-37.9	15,642	-0.24%	大買/大賣/
2021/04/15	413.2	24.58	548.6	24.55	24.55	-135.3	14,624	-0.93%	大買/大賣/鉅額交易
2021/04/14	193.9	23.24	203.9	23.34	23.30	-10	14,059	-0.07%	大買/大賣/
2021/04/13	355.9	23.49	236.7	23.33	23.00	119.2	13,785	0.86%	大買/大賣/鉅額交易
2021/04/12	1,022.2	23.43	679.4	23.49	24.00	342.8	13,403	2.56%	大買/大賣/鉅額交易
2021/04/09	260.5	22.62	437.7	22.58	22.75	-177.2	12,455	-1.42%	大買/大賣/鉅額交易
2021/04/08	239	20.72	53.6	20.72	20.70	185.5	11,908	1.56%	大買/鉅額交易
2021/04/07	365.5	21.52	114.4	21.43	21.65	251	11,716	2.14%	大買/大賣/鉅額交易
2021/04/06	299.6	21.40	151.9	21.31	21.65	147.6	11,401	1.29%	大買/大賣/鉅額交易
2021/04/01	50.9	20.67	72	20.70	20.75	-21.1	11,167	-0.19%
2021/03/31	44.6	20.37	49.1	20.49	20.60	-4.6	11,086	-0.04%
2021/03/30	80.9	20.21	115.7	20.23	20.30	-34.8	11,063	-0.31%	大賣/
2021/03/29	301.1	20.45	265.7	20.52	20.55	35.3	11,150	0.32%	大買/大賣/
2021/03/26	78.9	19.71	220.7	19.55	19.85	-141.8	11,712	-1.21%	大賣/鉅額交易
2021/03/25	194.5	19.01	199	19.03	18.90	-4.5	11,772	-0.04%	大買/大賣/
2021/03/24	17.2	18.75	22.3	18.77	18.80	-5.1	11,642	-0.04%
2021/03/23	55.3	18.76	45.2	18.86	18.70	10.1	11,693	0.09%
2021/03/22	29	18.79	56.3	18.76	18.70	-27.3	11,829	-0.23%
2021/03/19	120.4	18.36	66	18.38	18.40	54.4	11,856	0.46%	大買/
2021/03/18	17.4	18.63	36.2	18.69	19.00	-18.7	11,791	-0.16%
2021/03/17	26.7	18.26	42.5	18.34	18.25	-15.8	11,855	-0.13%
2021/03/16	83.5	18.55	54	18.48	18.45	29.5	11,975	0.25%
2021/03/15	71.1	18.91	25.6	19.04	18.95	45.5	11,919	0.38%
2021/03/12	66.3	18.76	87.5	18.88	19.00	-21.2	11,890	-0.18%
2021/03/11	74.9	18.57	58.7	18.65	18.65	16.2	11,988	0.13%
2021/03/10	41.4	18.67	34	18.69	18.70	7.4	12,009	0.06%
2021/03/09	158.1	18.90	140.4	18.94	18.90	17.7	12,021	0.15%	大買/大賣/
2021/03/08	427.5	19.05	472.8	18.93	18.60	-45.3	11,879	-0.38%	大買/大賣/
2021/03/05	32	18.12	40	18.32	18.15	-8	11,471	-0.07%
2021/03/04	31	18.05	107	18.30	18.00	-76	11,609	-0.65%	大賣/
2021/03/03	20.1	17.93	22	18.05	18.00	-1.9	11,622	-0.02%
2021/03/02	88.4	18.14	32.2	18.21	17.85	56.2	11,752	0.48%
2021/02/26	17	18.01	68	18.28	18.45	-51	12,067	-0.42%
2021/02/25	35.3	18.16	60.2	18.14	18.15	-24.9	12,382	-0.20%
2021/02/24	130	17.96	71.2	17.86	17.70	58.8	12,395	0.47%	大買/
2021/02/23	98.7	18.42	133.9	18.47	18.55	-35.2	12,352	-0.28%	大賣/
2021/02/22	186.1	17.71	106	17.58	17.65	80.1	12,371	0.65%	大買/大賣/
2021/02/19	90.4	16.81	71.1	16.94	17.35	19.2	12,278	0.16%
2021/02/18	42.5	16.57	26.4	16.64	16.45	16.1	12,211	0.13%
2021/02/17	43	16.28	22	16.33	16.25	21	12,275	0.17%
2021/02/05	28.4	15.55	37.6	15.44	15.45	-9.2	12,234	-0.08%
2021/02/04	34	15.50	30	15.52	15.35	4	12,381	0.03%
2021/02/03	13	15.14	23	15.32	15.20	-10	12,703	-0.08%
2021/02/02	14	15.03	7	15.08	15.15	7	12,987	0.05%
2021/02/01	75	14.91	87	14.63	15.25	-12	13,031	-0.09%
2021/01/29	45.5	15.03	26.2	15.14	14.85	19.4	12,945	0.15%
2021/01/28	15	15.23	8.6	15.32	15.25	6.4	12,880	0.05%
2021/01/27	14.1	15.63	18.1	15.77	15.65	-4	12,912	-0.03%
2021/01/26	10	15.78	20	15.69	15.65	-10	13,028	-0.08%
2021/01/25	15.7	15.73	17	15.87	15.90	-1.3	12,989	-0.01%
2021/01/22	12.7	15.72	19	15.73	15.90	-6.4	12,963	-0.05%
2021/01/21	32.7	15.71	40.6	15.65	15.65	-7.9	12,941	-0.06%
2021/01/20	59.2	15.81	37	15.84	15.60	22.2	12,877	0.17%
2021/01/19	36	16.56	36	16.85	16.35	0	12,777	0.00%
2021/01/18	38.1	16.27	25.4	16.38	16.50	12.7	12,748	0.10%
2021/01/15	89	16.92	84	16.85	16.85	5	12,669	0.04%
2021/01/14	19.3	17.26	34	17.31	17.25	-14.7	12,554	-0.12%
2021/01/13	57	17.66	70	17.68	17.65	-13	12,475	-0.10%
2021/01/12	34.3	17.30	234	17.36	17.10	-199.7	12,357	-1.62%	大賣/鉅額交易
2021/01/11	167.4	17.83	122	17.91	17.65	45.3	12,160	0.37%	大買/大賣/
2021/01/08	55.3	18.55	37	18.53	18.55	18.3	11,955	0.15%
2021/01/07	105.8	19.03	141	18.90	18.95	-35.3	11,842	-0.30%	大買/大賣/
2021/01/06	102.3	18.46	88	18.55	18.60	14.3	11,631	0.12%	大買/
2021/01/05	54.6	18.61	55	18.68	18.65	-0.4	11,478	0.00%
2021/01/04	50.7	18.96	49	18.99	18.95	1.7	11,339	0.02%
2020/12/31	32	19.13	150.2	19.18	19.20	-118.2	11,173	-1.06%	大賣/鉅額交易
2020/12/30	186.2	19.09	96.1	19.24	18.80	90.1	10,904	0.83%	大買/
2020/12/29	129.3	19.03	57.2	19.03	19.00	72.1	10,634	0.68%	大買/
2020/12/28	123.1	18.87	121	18.97	19.20	2.1	10,442	0.02%	大買/大賣/
2020/12/25	116	18.36	106.2	18.41	18.70	9.8	10,145	0.10%	大買/大賣/
2020/12/24	61.5	18.14	89	18.16	18.25	-27.5	10,001	-0.27%
2020/12/23	192.1	18.11	232.7	18.16	18.00	-40.6	9,878	-0.41%	大買/大賣/
2020/12/22	1,048.3	19.26	663.4	19.12	18.20	384.9	9,602	4.01%	大買/大賣/鉅額交易
2020/12/21	149.5	18.38	195.9	18.26	18.50	-46.5	8,606	-0.54%	大買/大賣/
2020/12/18	40	17.21	47.5	17.22	17.50	-7.5	8,117	-0.09%
2020/12/17	102.5	17.41	23	17.41	17.30	79.5	8,067	0.99%	大買/
2020/12/16	70.4	17.54	147.7	17.65	17.60	-77.2	8,056	-0.96%	大賣/
2020/12/15	61.5	17.39	67	17.39	17.25	-5.5	8,005	-0.07%
2020/12/14	60.3	17.05	70.1	17.19	17.25	-9.8	7,868	-0.12%
2020/12/11	36.4	16.90	86.1	17.00	16.95	-49.6	7,721	-0.64%
2020/12/10	46.9	16.91	36	16.88	16.75	10.9	7,584	0.14%
2020/12/09	53	16.62	46	16.78	16.90	7	7,498	0.09%
2020/12/08	23.2	16.52	24	16.49	16.45	-0.8	7,613	-0.01%
2020/12/07	112	16.58	85	16.54	16.45	27	7,614	0.35%	大買/
2020/12/04	153.4	17.19	75.5	17.26	17.15	77.9	7,435	1.05%	大買/
2020/12/03	38.9	16.90	32.5	16.92	17.05	6.4	7,350	0.09%
2020/12/02	93.2	16.98	50	16.93	16.80	43.2	7,497	0.58%
2020/12/01	60.1	17.25	48.2	17.21	17.30	11.9	7,363	0.16%
2020/11/30	169.2	17.72	90.5	17.70	17.50	78.7	7,256	1.08%	大買/
2020/11/27	51.9	17.06	52	17.16	17.20	-0.1	7,042	0.00%
2020/11/26	116.3	17.23	64.4	17.19	17.20	51.9	6,981	0.74%	大買/
2020/11/25	228.6	17.16	99.2	17.13	17.25	129.4	6,854	1.89%	大買/鉅額交易
2020/11/24	274.3	16.55	141.4	16.58	16.50	132.9	6,479	2.05%	大買/大賣/鉅額交易
2020/11/23	14.2	15.80	29	15.90	16.10	-14.8	6,079	-0.24%
2020/11/20	204.3	15.72	167	15.70	15.65	37.3	6,133	0.61%	大買/大賣/
2020/11/19	110.4	15.52	46.1	15.56	15.45	64.2	6,049	1.06%	大買/
2020/11/18	11.3	14.85	19	14.97	14.90	-7.7	5,754	-0.13%
2020/11/17	2.8	14.71	17	14.68	14.75	-14.2	5,733	-0.25%
2020/11/16	24.8	14.36	16.3	14.37	14.65	8.5	5,845	0.15%
2020/11/13	28.2	14.85	4	14.79	14.75	24.2	5,869	0.41%
2020/11/12	28.3	15.04	31	15.03	14.95	-2.7	5,995	-0.05%
2020/11/11	77.8	15.41	43.1	15.27	15.40	34.8	6,370	0.55%
2020/11/10	32.9	14.90	28.1	14.66	14.70	4.8	6,087	0.08%
2020/11/09	19.4	14.00	33	14.03	14.05	-13.6	5,873	-0.23%
2020/11/06	19	13.86	35	13.92	13.70	-16	5,809	-0.28%
2020/11/05	7	13.64	8	13.73	13.80	-1	5,756	-0.02%
2020/11/04	71.1	13.86	31	13.97	13.80	40.1	5,805	0.69%
2020/11/03	78	13.64	85	13.71	13.65	-7	5,848	-0.12%
2020/11/02	2	13.08	3	13.07	13.10	-1	5,743	-0.02%
2020/10/30	4	13.40	4	13.31	13.00	0	5,775	0.00%
2020/10/29	4	13.05	5	13.07	13.35	-1	5,754	-0.02%
2020/10/28	14	13.28	40	13.38	13.25	-26	5,732	-0.45%
2020/10/27	65	13.50	66	13.55	13.45	-1	5,714	-0.02%
2020/10/26	16.9	13.47	7	13.49	13.40	9.9	5,667	0.17%
2020/10/23	4	13.06	6	13.05	13.20	-2	5,637	-0.04%
2020/10/22	5	13.09	8	13.11	13.00	-3	5,637	-0.05%
2020/10/21	3	13.00	5	13.02	13.15	-2	5,648	-0.04%
2020/10/20	11	12.94	28	12.99	13.05	-17	5,648	-0.30%
2020/10/19	5	13.01	3	13.07	13.00	2	5,642	0.04%
2020/10/16	12	12.98	9	12.99	12.95	3	5,625	0.05%
2020/10/15	10	13.11	43	13.18	12.95	-33	5,614	-0.59%
2020/10/14	7	12.99	31	13.04	13.05	-24	5,591	-0.43%
2020/10/13	30.9	13.17	37	13.17	12.95	-6.1	5,585	-0.11%
2020/10/12	10	12.81	15	12.88	12.95	-5	5,554	-0.09%
2020/10/08	5	12.83	7	12.91	12.85	-2	5,539	-0.04%
2020/10/07	3	12.85	3	12.85	12.90	0	5,529	0.00%
2020/10/06	5	12.81	3	12.80	12.90	2	5,537	0.04%
2020/10/05	3	12.68	3	12.67	12.70	0	5,559	0.00%
2020/09/30	1	12.60	1	12.50	12.50	0	5,567	0.00%
2020/09/29	21	12.61	2	12.70	12.60	19	5,578	0.34%
2020/09/28	31	12.63	2	12.48	12.75	29	5,570	0.52%
2020/09/25	15	12.41	20	12.45	12.35	-5	5,564	-0.09%
2020/09/24	64	12.50	42	12.50	12.35	22	5,527	0.40%
2020/09/23	28	13.19	17	13.14	13.00	11	5,419	0.20%
2020/09/22	30	13.41	52	13.29	13.50	-22	5,343	-0.41%
2020/09/21	55	13.85	39	13.92	13.75	16	5,256	0.30%
2020/09/18	74	13.96	52	13.91	13.65	22	5,138	0.43%
2020/09/17	24	13.61	35	13.61	13.70	-11	4,940	-0.22%
2020/09/16	16	13.25	26	13.21	13.15	-10	4,845	-0.21%
2020/09/15	18	12.99	40	13.09	13.15	-22	4,850	-0.45%
2020/09/14	16	13.06	16	13.10	13.00	0	4,821	0.00%
2020/09/11	52	13.33	24	13.32	13.20	28	4,744	0.59%
2020/09/10	24	13.96	20	13.87	13.80	4	4,584	0.09%
2020/09/09	55	13.83	15	13.90	14.00	40	4,510	0.89%
2020/09/08	26	13.57	37.9	13.49	13.85	-11.9	4,445	-0.27%
2020/09/07	57	14.05	35	13.98	13.80	22	4,340	0.51%
2020/09/04	13	13.23	10	13.18	13.30	3	4,086	0.07%
2020/09/03	11	13.12	29	13.14	13.30	-18	4,048	-0.44%
2020/09/02	51	13.15	52	13.11	13.05	-1	3,956	-0.03%
2020/09/01	29	13.02	34	13.00	13.00	-5	3,896	-0.13%
2020/08/31	19.1	12.96	15	13.00	12.80	4.1	3,842	0.11%
2020/08/28	12	12.95	76	12.92	12.95	-64	3,775	-1.69%
2020/08/27	22	12.80	10	12.72	12.70	12	3,722	0.32%
2020/08/26	45	12.99	22	13.05	12.80	23	3,663	0.63%
2020/08/25	16	12.62	22	12.77	12.85	-6	3,422	-0.18%
2020/08/24	11	12.57	25.2	12.49	12.50	-14.2	3,321	-0.43%
2020/08/21	20	12.41	13	12.55	12.50	7	3,245	0.22%
2020/08/20	57	12.64	10	12.32	12.20	47	3,163	1.49%
2020/08/19	48	12.83	83.1	12.70	13.00	-35.1	2,978	-1.18%
2020/08/18	37	12.23	33	12.41	12.70	4	2,796	0.14%
2020/08/17	81	12.48	24.1	12.21	12.45	56.9	2,590	2.20%
2020/08/14	3	11.27	11	11.29	11.45	-8	2,015	-0.40%
2020/08/13	6.1	11.19	2	11.13	11.20	4.1	1,926	0.21%
2020/08/12	8	10.90	5	10.78	10.95	3	1,849	0.16%
2020/08/11	5	10.88	4	10.78	10.80	1	1,796	0.06%
2020/08/10	6	10.73	14	10.70	10.80	-8	1,750	-0.46%
2020/08/07	31	10.61	25	10.56	10.45	6	1,681	0.36%
2020/08/06	7	10.02	2	10.10	10.05	5	1,543	0.32%
2020/08/05	10	9.85	7	9.94	10.05	3	1,513	0.20%
2020/08/04	0	0.00	1	9.35	9.38	-1	1,478	-0.07%
2020/08/03	4	9.38	2	9.27	9.28	2	1,489	0.13%
2020/07/31	1	9.45	2	9.48	9.40	-1	1,490	-0.07%
2020/07/30	2	9.39	2	9.42	9.40	0	1,498	0.00%
2020/07/29	1	9.46	0	0.00	9.42	1	1,510	0.07%
2020/07/28	1	9.43	15	9.25	9.15	-14	1,520	-0.92%
2020/07/24	8	9.89	1	9.89	9.77	7	1,548	0.45%
2020/07/23	1	10.05	2	9.97	9.98	-1	1,561	-0.06%
2020/07/22	2	10.00	3.5	10.07	10.05	-1.5	1,597	-0.09%
2020/07/21	2	10.00	13	10.05	9.98	-11	1,616	-0.68%
2020/07/20	8	9.92	53	9.89	9.91	-45	1,600	-2.81%
2020/07/17	54	10.08	3	10.10	9.97	51	1,606	3.17%
2020/07/16	4	10.01	2	10.03	10.05	2	1,621	0.12%
2020/07/15	1	10.00	1	10.00	10.00	0	1,618	0.00%
2020/07/14	7	9.98	7	10.01	10.00	0	1,633	0.00%
2020/07/13	4	9.93	2	9.93	10.00	2	1,653	0.12%
2020/07/10	2	9.91	1	9.91	9.85	1	1,664	0.06%
2020/07/09	2	10.08	0	0.00	10.00	2	1,652	0.12%
2020/07/08	2	10.10	4	10.13	10.10	-2	1,663	-0.12%
2020/07/07	2	10.15	2	10.10	10.15	0	1,663	0.00%
2020/07/06	0	0.00	2	10.15	10.20	-2	1,668	-0.12%
2020/07/02	4	10.03	3	10.08	10.05	1	1,648	0.06%
2020/07/01	0	0.00	2	10.03	10.00	-2	1,652	-0.12%
2020/06/30	3	10.12	2	10.08	10.00	1	1,643	0.06%
2020/06/29	1	10.00	1	10.00	9.96	0	1,646	0.00%
2020/06/24	1	10.30	0	0.00	10.20	1	1,643	0.06%
2020/06/23	7	10.19	2	10.15	10.25	5	1,645	0.30%
2020/06/22	3	10.25	8	10.21	10.20	-5	1,637	-0.31%
2020/06/19	5	10.01	9	10.05	9.99	-4	1,592	-0.25%
2020/06/18	5	10.02	3	10.05	10.05	2	1,589	0.13%
2020/06/17	0	0.00	2	10.00	10.00	-2	1,582	-0.13%
2020/06/16	1	10.00	1	10.00	9.99	0	1,595	0.00%
2020/06/15	2	9.85	1	9.90	9.80	1	1,645	0.06%
2020/06/11	1	9.78	1	9.66	9.64	0	1,646	0.00%
2020/06/10	2	9.86	0	0.00	9.84	2	1,645	0.12%
2020/06/09	5	9.92	0	0.00	9.92	5	1,693	0.30%
2020/06/08	3	10.05	5	10.01	9.97	-2	1,732	-0.12%
2020/06/05	1	9.73	5	9.76	9.80	-4	1,703	-0.23%
2020/06/04	6	9.67	1	9.62	9.65	5	1,716	0.29%
2020/06/03	1	9.56	3	9.62	9.65	-2	1,731	-0.12%
2020/05/27	0	0.00	2.1	9.39	9.40	-2.1	1,713	-0.12%
2020/05/26	0	0.00	3	9.30	9.36	-3	1,728	-0.17%
2020/05/22	0	0.00	6	9.27	9.27	-6	1,731	-0.35%
2020/05/21	1	9.49	0	0.00	9.43	1	1,725	0.06%
2020/05/20	0	0.00	1	9.46	9.41	-1	1,718	-0.06%
2020/05/19	6	9.52	1	9.39	9.52	5	1,742	0.29%
2020/05/18	1	9.38	0	0.00	9.26	1	1,707	0.06%
2020/05/15	1	9.35	2	9.18	9.31	-1	1,700	-0.06%
2020/05/14	2	9.30	0	0.00	9.16	2	1,687	0.12%
2020/05/13	2	9.43	1	9.43	9.43	1	1,665	0.06%
2020/05/12	0	0.00	6	9.53	9.50	-6	1,670	-0.36%
2020/05/06	2	9.78	0	0.00	9.70	2	1,635	0.12%
2020/05/05	7	9.70	5	9.65	9.71	2	1,634	0.12%
2020/05/04	1	9.78	3	9.73	9.65	-2	1,635	-0.12%
2020/04/30	5	9.96	0	0.00	10.00	5	1,630	0.31%
2020/04/29	5	9.85	0	0.00	9.75	5	1,615	0.31%
2020/04/28	2	9.66	2	9.64	9.70	0	1,599	0.00%
2020/04/27	2	9.74	1	9.76	9.70	1	1,620	0.06%
2020/04/24	0	0.00	1	9.10	9.38	-1	1,578	-0.06%
2020/04/23	0	0.00	2	9.08	9.06	-2	1,558	-0.13%
2020/04/22	2	8.84	20	8.71	8.84	-18	1,549	-1.16%
2020/04/21	4	8.81	0	0.00	8.62	4	1,537	0.26%
2020/04/20	0	0.00	5	9.05	9.00	-5	1,520	-0.33%
2020/04/17	3	9.28	0	0.00	9.06	3	1,521	0.20%
2020/04/10	0.5	8.88	0	0.00	8.86	0.5	1,617	0.03%
2020/04/09	1	8.73	1	8.60	8.72	0	1,679	0.00%
2020/04/01	1	8.00	0	0.00	7.98	1	1,661	0.06%
2020/03/25	4	7.91	3	7.98	7.93	1	1,663	0.06%
2020/03/24	0	0.00	3	7.54	7.58	-3	1,674	-0.18%
2020/03/16	2	8.38	0	0.00	8.23	2	1,669	0.12%
2020/03/13	2	7.91	21	8.02	8.16	-19	1,634	-1.16%
2020/03/12	2	8.89	2	8.66	8.65	0	1,579	0.00%
2020/03/06	3	9.98	1	9.95	9.93	2	1,471	0.14%
2020/03/05	0	0.00	1	10.10	10.10	-1	1,466	-0.07%
2020/03/04	0	0.00	1	9.89	10.05	-1	1,461	-0.07%
2020/03/02	1	9.80	0	0.00	9.84	1	1,460	0.07%
2020/02/27	0	0.00	12	10.00	9.96	-12	1,448	-0.83%
2020/02/26	1	10.05	1	10.05	10.05	0	1,435	0.00%
2020/02/25	0	0.00	401	10.00	10.05	-401	1,439	-27.86%	大賣/鉅額交易
2020/02/20	402	10.35	0	0.00	10.35	402	1,464	27.45%	大買/鉅額交易
2020/02/17	2	9.98	0	0.00	9.99	2	1,453	0.14%
2020/02/14	2	10.00	0	0.00	10.00	2	1,456	0.14%
2020/02/12	0	0.00	2	10.03	10.00	-2	1,463	-0.14%
2020/02/10	0	0.00	1	10.05	10.00	-1	1,486	-0.07%
2020/02/07	5	10.08	2	10.03	10.10	3	1,486	0.20%
2020/02/06	1	10.10	2	10.10	10.15	-1	1,489	-0.07%
2020/02/05	1	10.05	2	10.03	10.00	-1	1,481	-0.07%
2020/02/04	1	9.99	1	10.10	10.10	0	1,474	0.00%
2020/02/03	4	9.95	4	9.81	9.96	0	1,457	0.00%
2020/01/31	1	10.15	0	0.00	10.20	1	1,428	0.07%
2020/01/30	6	10.28	0	0.00	10.10	6	1,414	0.42%
2020/01/20	2	10.90	0	0.00	10.90	2	1,367	0.15%
2020/01/16	5	10.85	0	0.00	10.90	5	1,372	0.36%
2020/01/15	0	0.00	1	10.95	10.95	-1	1,371	-0.07%
2020/01/14	0.4	10.85	0	0.00	10.85	0.4	1,370	0.03%
2020/01/13	10	10.90	0	0.00	10.90	10	1,373	0.73%
2020/01/08	2.5	10.94	0	0.00	10.90	2.5	1,505	0.16%
2020/01/07	3	11.18	2	11.20	11.15	1	1,467	0.07%
2020/01/06	23	11.64	20.4	11.35	11.35	2.6	1,437	0.18%
2020/01/03	0	0.00	8	11.32	11.55	-8	1,327	-0.60%
2019/12/30	5	11.15	2	11.20	11.10	3	1,231	0.24%
2019/12/26	1	11.10	0	0.00	11.20	1	1,204	0.08%
2019/12/24	10	11.23	0	0.00	11.20	10	1,205	0.83%
2019/12/23	2	11.18	15	11.25	11.30	-13	1,205	-1.08%
2019/12/20	1	11.20	0	0.00	11.15	1	1,191	0.08%
2019/12/19	1	11.15	0	0.00	11.20	1	1,184	0.08%
2019/12/18	1	11.25	0	0.00	11.25	1	1,155	0.09%
2019/12/16	0	0.00	1.2	10.81	10.85	-1.2	1,059	-0.11%
2019/12/12	5	10.60	3	10.65	10.70	2	1,039	0.19%
2019/12/09	0	0.00	2	10.75	10.75	-2	1,068	-0.19%
2019/12/05	2	10.75	0	0.00	10.70	2	1,069	0.19%
2019/12/04	0	0.00	0	10.75	10.75	0	1,074	0.00%
2019/11/28	5	10.65	0	0.00	10.70	5	1,074	0.47%
2019/11/27	0	0.00	30	10.75	10.75	-30	1,065	-2.82%
2019/11/26	0	0.00	2	10.75	10.80	-2	1,060	-0.19%
2019/11/25	10	10.65	0	0.00	10.70	10	1,059	0.94%
2019/11/21	3	10.70	0	0.00	10.80	3	1,075	0.28%
2019/11/20	3	10.77	0	0.00	10.80	3	1,073	0.28%
2019/11/19	10	10.75	0	0.00	10.80	10	1,060	0.94%
2019/11/18	0.1	10.55	14	10.50	10.60	-13.9	1,048	-1.33%
2019/11/11	2	10.53	2	10.50	10.55	0	1,062	0.00%
2019/11/04	0	0.00	4	10.30	10.30	-4	1,088	-0.37%
2019/10/23	1	10.25	0	0.00	10.25	1	1,128	0.09%
2019/10/22	0	0.00	1	10.30	10.25	-1	1,127	-0.09%
2019/10/21	1	10.20	0	0.00	10.30	1	1,127	0.09%
2019/10/18	10	10.14	0	0.00	10.15	10	1,133	0.88%
2019/10/17	2	10.40	0	0.00	10.35	2	990	0.20%
2019/10/15	2	10.30	0	0.00	10.35	2	974	0.21%
2019/10/09	0	0.00	1	10.30	10.25	-1	999	-0.10%
2019/10/08	1	10.35	0	0.00	10.35	1	1,026	0.10%
2019/10/07	0.7	10.40	0	0.00	10.35	0.7	1,048	0.07%
2019/10/01	26	10.55	0	0.00	10.50	26	1,081	2.40%
2019/09/24	1.1	10.75	0	0.00	10.75	1.1	1,085	0.10%
2019/09/23	0	0.00	0.1	10.70	10.65	-0.1	1,083	-0.01%
2019/09/20	0	0.00	0.1	10.60	10.60	-0.1	1,095	-0.01%
2019/09/16	2	10.98	1	11.00	10.85	1	1,093	0.09%
2019/09/09	0	0.00	1	10.60	10.55	-1	1,053	-0.09%
2019/08/30	0	0.00	13.1	10.15	10.20	-13.1	1,051	-1.24%
2019/08/27	10	10.05	0	0.00	9.95	10	1,047	0.95%
2019/08/26	2	9.98	0	0.00	9.97	2	1,043	0.19%
2019/08/15	3.1	9.84	0	0.00	9.90	3.1	1,026	0.30%
2019/08/14	1	10.15	0	0.00	10.05	1	1,013	0.10%
2019/08/07	0	0.00	1	10.70	10.60	-1	978	-0.10%
2019/08/06	0	0.00	1	10.45	10.65	-1	995	-0.10%
2019/07/30	1	11.35	5	11.20	11.35	-4	1,140	-0.35%
2019/07/22	5	11.00	0	0.00	11.05	5	1,153	0.43%
2019/07/08	1	11.20	0	0.00	11.20	1	1,279	0.08%
2019/07/04	5	11.23	0	0.00	11.25	5	1,339	0.37%
2019/07/02	3	11.40	0	0.00	11.25	3	1,385	0.22%
2019/06/21	1	11.40	0	0.00	11.20	1	1,555	0.06%
2019/06/20	1	11.40	0	0.00	11.45	1	1,599	0.06%
2019/06/14	6	11.20	0	0.00	11.25	6	1,627	0.37%
2019/06/13	0	0.00	2	11.05	11.05	-2	1,621	-0.12%
2019/06/11	0	0.00	1	11.05	11.05	-1	1,635	-0.06%
2019/06/10	0.1	11.00	0	0.00	11.05	0.1	1,631	0.00%
2019/06/05	1	11.25	0	0.00	11.25	1	1,623	0.06%
2019/06/04	0	0.00	1	11.30	11.20	-1	1,636	-0.06%
2019/05/31	0	0.00	1	11.30	11.25	-1	1,649	-0.06%
2019/05/28	3	11.25	0	0.00	11.10	3	1,694	0.18%
2019/05/27	5	11.15	0	0.00	11.30	5	1,682	0.30%
2019/05/24	0	0.00	0.3	11.20	11.20	-0.3	1,693	-0.02%
2019/05/22	1	11.30	0	0.00	11.30	1	1,808	0.06%
2019/05/17	2	11.05	0	0.00	11.00	2	1,885	0.11%
2019/05/14	0	0.00	3	10.93	11.10	-3	1,920	-0.16%
2019/05/13	5	11.11	0	0.00	11.10	5	1,908	0.26%
2019/05/10	1	11.55	0	0.00	11.55	1	1,911	0.05%
2019/05/09	2	11.93	55	12.05	11.80	-53	1,873	-2.83%
2019/05/08	5	12.35	0	0.00	12.40	5	1,792	0.28%
2019/05/07	12	12.50	0	0.00	12.50	12	1,795	0.67%
2019/05/03	25	12.55	1	12.60	12.65	24	1,803	1.33%
2019/05/02	10	12.65	0	0.00	12.60	10	1,803	0.55%
2019/04/24	3	12.80	0	0.00	12.80	3	1,815	0.17%
2019/04/18	0	12.25	5	12.30	12.10	-5	1,711	-0.29%
2019/04/17	0	0.00	1	12.30	12.40	-1	1,724	-0.06%
2019/04/10	0	0.00	1	12.50	12.65	-1	1,693	-0.06%
2019/04/09	6	12.40	0	0.00	12.40	6	1,657	0.36%
2019/04/08	2	12.35	0	0.00	12.40	2	1,626	0.12%
2019/04/03	1	12.20	2	12.15	12.15	-1	1,597	-0.06%
2019/04/02	9	12.26	0	0.00	12.25	9	1,565	0.57%
2019/04/01	6	12.34	0	0.00	12.30	6	1,553	0.39%
2019/03/29	2	12.40	0	0.00	12.45	2	1,519	0.13%
2019/03/27	4	12.65	1	12.65	12.65	3	1,513	0.20%
2019/03/26	10	12.60	0	0.00	12.55	10	1,522	0.66%
2019/03/21	1	13.30	0	0.00	13.40	1	1,391	0.07%
2019/03/20	0	0.00	1	13.30	13.40	-1	1,476	-0.07%
2019/03/19	1	13.30	0	0.00	13.20	1	1,480	0.07%
2019/03/18	3	13.25	0	0.00	13.25	3	1,466	0.20%
2019/03/08	2	12.95	4	13.00	13.05	-2	1,573	-0.13%
2019/03/06	0	0.00	1	13.20	13.20	-1	1,614	-0.06%
2019/03/05	8	13.30	0	0.00	13.30	8	1,629	0.49%
2019/03/04	2	13.35	0	0.00	13.40	2	1,634	0.12%
2019/02/27	3	13.28	2	13.20	13.20	1	1,624	0.06%
2019/02/26	1	13.05	0	0.00	13.00	1	1,601	0.06%
2019/02/25	1	12.95	0	0.00	12.95	1	1,600	0.06%
2019/02/21	2	12.90	1	13.10	13.00	1	1,559	0.06%
2019/02/20	2	13.25	1	13.30	13.35	1	1,503	0.07%
2019/02/19	1	12.95	0	0.00	12.95	1	1,472	0.07%
2019/02/13	1	12.30	0	0.00	12.30	1	1,432	0.07%
2019/02/11	0	0.00	3	12.20	12.05	-3	1,438	-0.21%
2019/01/25	0	0.00	1	12.45	12.55	-1	1,409	-0.07%
2019/01/21	2	12.55	16	12.55	12.70	-14	1,419	-0.99%
2019/01/17	0	0.00	1	12.30	12.25	-1	1,523	-0.07%
2019/01/14	0	0.00	4	12.25	12.20	-4	1,623	-0.25%
2019/01/11	0	12.20	0	0.00	12.20	0	1,698	0.00%
2019/01/09	3	12.00	0	0.00	12.25	3	1,707	0.18%
2019/01/08	0	0.00	6	12.06	12.05	-6	1,692	-0.35%
2019/01/07	1	11.80	0	0.00	11.80	1	1,691	0.06%
2019/01/03	0	0.00	23	11.82	11.70	-23	1,762	-1.31%
2019/01/02	5	11.60	0	0.00	11.65	5	1,795	0.28%
2018/12/28	4	11.65	0	0.00	11.60	4	1,803	0.22%
2018/12/27	0	0.00	5	11.70	11.75	-5	1,858	-0.27%
2018/12/26	1	11.60	0	0.00	11.60	1	1,871	0.05%
2018/12/25	0	0.00	1	11.65	11.65	-1	1,874	-0.05%
2018/12/22	9	11.70	0	0.00	11.70	9	1,876	0.48%
2018/12/21	3	11.57	1	11.50	11.85	2	1,894	0.11%
2018/12/20	6	11.73	0	0.00	11.65	6	1,890	0.32%
2018/12/19	0	0.00	3	11.82	11.95	-3	1,914	-0.16%
2018/12/18	2	12.05	0	0.00	12.00	2	1,924	0.10%
2018/12/14	7	12.22	0	0.00	12.20	7	2,014	0.35%
2018/12/11	0	0.00	0.1	11.95	11.90	-0.1	1,916	-0.01%
2018/12/10	3	11.90	0	0.00	11.85	3	1,925	0.16%
2018/12/07	0	0.00	1	12.10	12.10	-1	1,921	-0.05%
2018/12/05	1	12.10	0	0.00	12.20	1	1,918	0.05%
2018/12/04	0	0.00	10	12.45	12.45	-10	1,929	-0.52%
2018/12/03	10	12.30	0	0.00	12.40	10	1,919	0.52%
2018/11/30	2	12.15	0	0.00	12.15	2	1,888	0.11%
2018/11/23	3	11.67	0	0.00	11.65	3	1,895	0.16%
2018/11/19	0	0.00	1	11.75	11.85	-1	1,909	-0.05%
2018/11/16	1	11.35	0	0.00	11.40	1	1,890	0.05%
2018/11/15	4	11.40	1	11.30	11.25	3	1,887	0.16%
2018/11/14	1	11.45	0	0.00	11.30	1	1,871	0.05%
2018/11/12	0	0.00	6	11.65	11.60	-6	1,894	-0.32%
2018/11/09	3	11.78	2	11.75	11.70	1	1,959	0.05%
2018/11/08	2	12.00	0	0.00	12.10	2	2,001	0.10%
2018/11/06	3	11.65	0	0.00	11.65	3	2,061	0.15%
2018/11/05	6	11.50	0	0.00	11.70	6	2,106	0.28%
2018/11/02	9	11.56	8	11.70	11.50	1	2,250	0.04%
2018/10/30	0	0.00	1	11.20	11.10	-1	2,270	-0.04%
2018/10/29	3	10.95	1	11.05	11.10	2	2,268	0.09%
2018/10/26	1	10.90	0	0.00	10.95	1	2,269	0.04%
2018/10/25	5	11.40	2	11.20	10.90	3	2,235	0.13%
2018/10/23	1	13.00	0	0.00	12.70	1	2,077	0.05%
2018/10/19	2	12.35	24	12.35	12.90	-22	2,090	-1.05%
2018/10/18	12	12.67	0	0.00	12.65	12	2,024	0.59%
2018/10/17	0	0.00	15	13.18	13.05	-15	2,014	-0.74%
2018/10/16	3	12.92	5	13.15	12.90	-2	2,013	-0.10%
2018/10/15	17	12.91	0	0.00	13.00	17	2,003	0.85%
2018/10/12	3	12.95	2	13.20	13.30	1	1,989	0.05%
2018/10/11	1	13.20	0	0.00	13.05	1	1,987	0.05%
2018/10/09	11	14.03	11	14.22	14.25	0	1,967	0.00%
2018/10/08	3	14.12	0	0.00	14.25	3	2,070	0.14%
2018/10/05	10	14.20	10	14.65	14.20	0	2,263	0.00%
2018/09/28	10	15.30	0	0.00	15.30	10	2,535	0.39%
2018/09/26	0	0.00	0.1	15.70	15.70	-0.1	2,534	0.00%
2018/09/25	1	15.40	2	15.55	15.40	-1	2,516	-0.04%
2018/09/21	1	15.60	67	15.00	15.70	-66	2,522	-2.62%
2018/09/20	2	14.50	0	0.00	14.65	2	2,456	0.08%
2018/09/18	16	14.38	1	14.35	14.30	15	2,519	0.60%
2018/09/17	20	14.45	20	14.75	14.45	0	2,540	0.00%
2018/09/14	0	0.00	4	14.70	14.70	-4	2,556	-0.16%
2018/09/10	34	14.59	0	0.00	14.25	34	2,602	1.31%
2018/09/06	10	14.85	0	0.00	14.85	10	2,592	0.39%
2018/09/05	1	15.10	3	15.05	14.95	-2	2,599	-0.08%
2018/09/04	10	15.20	0	0.00	15.30	10	2,582	0.39%
2018/08/30	2	15.73	0	0.00	15.55	2	2,645	0.08%
2018/08/22	0	0.00	3	15.70	15.75	-3	2,761	-0.11%
2018/08/20	1	15.45	0	0.00	15.45	1	2,794	0.04%
2018/08/17	10	15.30	10	15.50	15.40	0	2,811	0.00%
2018/08/16	1	15.20	0	0.00	15.15	1	2,812	0.04%
2018/08/15	1	16.20	0.7	15.65	15.60	0.3	2,814	0.01%
2018/08/14	0	0.00	13	16.25	16.30	-13	2,823	-0.46%
2018/08/13	7	16.49	45	16.62	16.45	-38	2,960	-1.28%
2018/08/10	2	17.15	1	17.20	17.15	1	3,114	0.03%
2018/08/09	6	17.27	0	0.00	17.35	6	3,100	0.19%
2018/08/02	1	18.50	1	18.35	18.30	0	3,050	0.00%
2018/08/01	2	18.55	0	0.00	18.60	2	3,084	0.06%
2018/07/30	3	18.68	0	0.00	18.55	3	3,154	0.10%
2018/07/25	1	18.80	1	18.90	18.80	0	3,179	0.00%
2018/07/24	0	0.00	25	18.80	18.75	-25	3,183	-0.79%
2018/07/19	0	0.00	12	18.95	18.85	-12	3,211	-0.37%
2018/07/18	4	18.83	0	0.00	18.90	4	3,277	0.12%
2018/07/17	10	18.85	0	0.00	18.85	10	3,288	0.30%
2018/07/16	13	18.77	0	0.00	19.05	13	3,271	0.40%
2018/07/13	0	0.00	3	20.97	21.00	-3	3,163	-0.09%
2018/07/11	0	0.00	1	20.10	20.40	-1	2,986	-0.03%
2018/07/10	16	19.99	0	0.00	20.00	16	3,053	0.52%
2018/07/09	3	19.85	0	0.00	19.95	3	3,085	0.10%
2018/07/06	3	19.90	0	0.00	19.95	3	3,086	0.10%
2018/07/05	1	20.40	0	0.00	20.00	1	3,224	0.03%
2018/07/02	0	0.00	2	20.60	20.60	-2	3,368	-0.06%
2018/06/28	1	20.40	0	0.00	20.15	1	3,356	0.03%
2018/06/26	1	20.15	1	20.10	20.10	0	3,332	0.00%
2018/06/21	1	20.05	0	0.00	20.05	1	3,336	0.03%
2018/06/15	1	20.30	0	0.00	20.30	1	3,444	0.03%
2018/06/13	0	0.00	1	20.60	20.50	-1	3,630	-0.03%
2018/06/07	1.1	20.93	0	0.00	20.85	1.1	3,643	0.03%
2018/06/06	1	20.50	2	20.50	20.55	-1	3,587	-0.03%
2018/06/05	1	20.60	1	20.65	20.55	0	3,613	0.00%
2018/06/04	0	0.00	0.1	20.60	20.70	-0.1	3,604	0.00%
2018/06/01	1	20.50	0	0.00	20.50	1	3,597	0.03%
2018/05/31	0	0.00	1	20.30	20.50	-1	3,593	-0.03%
2018/05/30	4	20.05	0	0.00	20.00	4	3,580	0.11%
2018/05/29	1	20.45	0	0.00	20.35	1	3,546	0.03%
2018/05/28	1	20.50	3	20.47	20.50	-2	3,542	-0.06%
2018/05/25	1	20.65	3	20.80	20.65	-2	3,530	-0.06%
2018/05/22	2	20.88	10	21.07	20.80	-8	3,477	-0.23%
2018/05/21	6	21.43	1	21.20	21.25	5	3,453	0.14%
2018/05/18	2	21.15	5	21.00	21.10	-3	3,305	-0.09%
2018/05/17	5	20.10	0	0.00	20.35	5	3,142	0.16%
2018/05/16	3	20.00	3	20.08	20.00	0	3,181	0.00%
2018/05/15	3	20.02	2	20.10	20.10	1	3,191	0.03%
2018/05/14	2	20.00	0	0.00	20.00	2	3,255	0.06%
2018/05/11	0	0.00	38	19.99	19.95	-38	3,233	-1.18%
2018/05/08	0	0.00	1	20.00	20.05	-1	3,199	-0.03%
2018/05/04	11	19.65	0	0.00	19.65	11	3,160	0.35%
2018/05/03	0.1	19.70	0	0.00	19.70	0.1	3,155	0.00%
2018/04/24	10	19.90	0	0.00	19.65	10	3,256	0.31%
2018/04/19	1	20.35	1	20.35	20.35	0	3,236	0.00%
2018/04/18	7	20.30	0	0.00	20.35	7	3,247	0.22%
2018/04/17	3	20.60	5	20.60	20.60	-2	3,232	-0.06%
2018/04/16	1	20.65	10	20.80	20.90	-9	3,182	-0.28%
2018/04/13	5	20.30	21	20.48	20.30	-16	3,159	-0.51%
2018/04/12	2	20.00	1	20.00	20.00	1	3,199	0.03%
2018/04/11	2	19.95	22	19.98	19.90	-20	3,191	-0.63%
2018/04/10	0	0.00	15	19.65	19.60	-15	3,081	-0.49%
2018/04/09	3	19.30	12	19.48	19.35	-9	3,048	-0.30%
2018/03/31	0	0.00	1	19.00	18.90	-1	3,118	-0.03%
2018/03/30	0	0.00	5	19.10	18.95	-5	3,292	-0.15%
2018/03/29	5	18.80	0	0.00	18.80	5	3,303	0.15%
2018/03/28	7	18.85	0	0.00	18.85	7	3,342	0.21%
2018/03/27	1	18.90	0	0.00	18.95	1	3,356	0.03%
2018/03/26	5	18.90	0	0.00	18.90	5	3,391	0.15%
2018/03/23	8	18.70	3	18.87	19.00	5	3,408	0.15%
2018/03/22	0	0.00	2	19.05	19.00	-2	3,397	-0.06%
2018/03/20	5	18.90	20	19.10	19.15	-15	3,430	-0.44%
2018/03/19	26	19.01	10	19.30	19.00	16	3,434	0.47%
2018/03/15	1	18.30	0	0.00	18.20	1	3,406	0.03%
2018/03/14	23	18.09	0	0.00	18.30	23	3,504	0.66%
2018/03/09	5	17.85	5	17.80	17.85	0	4,286	0.00%
2018/03/07	0	0.00	4	18.18	18.10	-4	4,521	-0.09%
2018/03/02	0	0.00	2	18.35	18.30	-2	4,816	-0.04%
2018/03/01	2	18.30	0	0.00	18.55	2	4,842	0.04%
2018/02/26	0	0.00	4	18.55	18.45	-4	4,976	-0.08%
2018/02/22	5	18.53	1	18.15	18.40	4	5,114	0.08%
2018/02/21	1	17.90	0	0.00	18.30	1	5,155	0.02%
2018/02/12	0	0.00	1	17.55	17.45	-1	5,163	-0.02%
2018/02/09	1	17.25	0	0.00	17.40	1	5,188	0.02%
2018/02/08	17	17.67	13	17.53	17.70	4	5,197	0.08%
2018/02/07	1	17.20	0	0.00	16.95	1	5,199	0.02%
2018/02/06	4	17.09	0	0.00	16.75	4	5,334	0.07%
2018/02/05	2	18.18	0	0.00	18.20	2	5,527	0.04%
2018/01/29	2	18.58	0	0.00	18.55	2	6,006	0.03%
2018/01/25	1	18.65	0	0.00	18.60	1	5,981	0.02%
2018/01/24	4	18.40	0	0.00	18.80	4	5,985	0.07%
2018/01/22	3	18.47	0	0.00	18.70	3	6,006	0.05%
2018/01/19	20	18.80	0	0.00	18.70	20	6,028	0.33%
2018/01/18	3	18.85	1	19.00	18.90	2	6,014	0.03%
2018/01/17	12	18.99	0	0.00	19.00	12	6,005	0.20%
2018/01/16	12	19.01	16	19.05	19.10	-4	5,992	-0.07%
2018/01/15	10	19.24	0	0.00	19.05	10	6,003	0.17%
2018/01/12	4	19.48	3	19.60	19.45	1	6,026	0.02%
2018/01/10	8	19.64	0	0.00	19.65	8	6,029	0.13%
2018/01/09	2	19.55	0	0.00	19.70	2	6,048	0.03%
2018/01/08	6	19.50	0	0.00	19.45	6	6,067	0.10%
2018/01/05	4	18.98	6	19.23	19.30	-2	5,948	-0.03%
2018/01/02	15	18.93	0	0.00	18.90	15	5,910	0.25%