中釉 (1809)-國泰-敦南券商分點個股進出

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

中釉

(1809)

可現股當沖

股價
21.60
漲跌
▲0.55
漲幅
+2.61%
成交量
650張
產業
上市玻璃類股
160人加入追蹤

立即追蹤
本地時間:14:30

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

中釉 (1809)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
2024/12/03	1	21.55	1.3	21.46	21.60	-0.3	2,008	-0.01%
2024/12/02	9	21.27	2	21.43	21.05	7	2,005	0.35%
2024/11/29	10.1	21.57	29	21.57	21.50	-18.9	2,001	-0.95%
2024/11/28	38.1	22.20	22.2	21.86	21.60	15.8	1,996	0.79%
2024/11/27	48	22.54	46.3	22.28	21.75	1.8	1,942	0.09%
2024/11/26	41	22.89	33	22.92	22.70	8	1,915	0.42%
2024/11/25	327.7	22.88	264.6	22.67	23.25	63.1	1,877	3.36%	大買/大賣/
2024/11/22	156.4	22.78	261.4	23.03	23.30	-104.9	1,680	-6.24%	大買/大賣/鉅額交易
2024/11/21	42	21.24	40.2	21.28	21.20	1.8	1,452	0.13%
2024/11/20	0.1	19.85	2.5	19.83	19.65	-2.4	1,462	-0.16%
2024/11/19	0.1	19.77	1	19.75	19.75	-0.9	1,477	-0.06%
2024/11/18	9.1	19.71	5	19.76	19.60	4.1	1,490	0.27%
2024/11/15	1.3	19.95	2	19.95	19.90	-0.8	1,499	-0.05%
2024/11/14	14	19.57	0	0.00	19.50	14	1,524	0.92%
2024/11/13	2.2	19.56	3	19.60	19.50	-0.8	1,536	-0.05%
2024/11/12	8.6	19.66	4	19.84	19.55	4.6	1,550	0.30%
2024/11/11	3.4	20.09	2	20.18	20.05	1.4	1,552	0.09%
2024/11/08	10.3	20.50	0.1	20.75	20.25	10.1	1,555	0.65%
2024/11/07	1.1	20.77	0.1	21.00	20.70	1.1	1,557	0.07%
2024/11/06	3.3	20.64	10.1	20.70	20.70	-6.8	1,568	-0.43%
2024/11/05	6.4	20.70	0	0.00	20.60	6.4	1,592	0.40%
2024/11/04	1.1	20.76	5	20.82	20.85	-3.9	1,669	-0.23%
2024/11/01	10.1	20.50	19	20.64	20.90	-8.9	1,696	-0.53%
2024/10/30	3.3	20.74	10	20.71	20.70	-6.7	1,721	-0.39%
2024/10/29	5.3	21.17	4.3	21.12	21.10	1	1,722	0.06%
2024/10/28	9.4	21.21	42.4	21.53	21.55	-33	1,721	-1.92%
2024/10/25	35.7	21.63	23	21.73	21.40	12.7	1,729	0.73%
2024/10/24	59.7	22.32	50	22.49	21.90	9.7	1,748	0.55%
2024/10/23	59.5	22.53	62.6	22.48	22.65	-3.1	1,681	-0.18%
2024/10/22	28.1	21.20	13.1	21.19	21.25	14.9	1,625	0.92%
2024/10/21	2.2	21.09	5.1	21.20	21.10	-3	1,639	-0.18%
2024/10/18	24.2	20.88	3	21.10	20.90	21.2	1,660	1.28%
2024/10/17	11.2	21.37	2	21.25	21.25	9.2	1,699	0.54%
2024/10/16	5.1	21.07	1	21.00	20.95	4.1	1,735	0.24%
2024/10/15	0.4	21.05	2	21.08	20.75	-1.6	1,767	-0.09%
2024/10/14	6.2	21.21	4	21.30	21.10	2.2	1,816	0.12%
2024/10/11	40.4	21.68	2.8	21.73	21.45	37.6	1,886	1.99%
2024/10/09	17.1	22.00	43	21.96	21.80	-25.9	1,953	-1.33%
2024/10/08	78	22.90	49.1	22.73	22.25	29	2,131	1.36%
2024/10/07	76.2	23.64	78.1	23.85	24.15	-2	2,107	-0.09%
2024/10/04	64.3	23.33	25.1	23.44	23.50	39.2	2,045	1.92%
2024/10/01	52.7	23.18	54.8	23.14	23.15	-2.2	2,159	-0.10%
2024/09/30	40.6	22.99	16	22.91	22.30	24.6	2,170	1.13%
2024/09/27	25.4	22.83	23.2	22.84	22.85	2.2	2,105	0.10%
2024/09/26	20.1	22.09	15.3	22.20	22.15	4.8	2,065	0.23%
2024/09/25	35.6	22.03	12	22.00	22.05	23.6	2,108	1.12%
2024/09/24	2.4	21.13	9	21.37	21.20	-6.6	2,150	-0.31%
2024/09/23	7.2	21.05	8.4	21.05	21.65	-1.2	2,371	-0.05%
2024/09/20	1.2	20.74	2	20.75	20.85	-0.8	2,439	-0.03%
2024/09/19	2.2	20.42	2	20.60	20.50	0.2	2,442	0.01%
2024/09/18	32	20.49	4	20.43	20.30	28	2,481	1.13%
2024/09/16	3.3	20.40	6	20.50	20.45	-2.7	2,487	-0.11%
2024/09/13	1.1	20.16	3	20.23	20.35	-1.9	2,495	-0.08%
2024/09/12	3.5	20.00	2	20.03	20.15	1.5	2,525	0.06%
2024/09/11	0.2	19.70	2	19.58	19.65	-1.8	2,553	-0.07%
2024/09/10	4.8	19.81	5	19.77	19.55	-0.2	2,582	-0.01%
2024/09/09	3.3	19.69	5	20.08	20.25	-1.7	2,600	-0.07%
2024/09/06	3.1	20.12	0.1	20.10	19.95	3	2,627	0.12%
2024/09/05	6.2	20.32	1	20.05	20.10	5.2	2,657	0.20%
2024/09/04	12.4	20.02	32	20.04	19.80	-19.6	2,707	-0.72%
2024/09/03	2.4	21.19	6	21.19	21.10	-3.6	2,722	-0.13%
2024/09/02	4.9	21.53	5	21.49	21.45	-0.1	2,756	0.00%
2024/08/30	2.2	21.98	11	21.75	21.65	-8.8	2,791	-0.32%
2024/08/29	2	21.60	6	21.71	22.00	-4	2,830	-0.14%
2024/08/28	4.2	21.68	7	21.72	21.75	-2.8	2,852	-0.10%
2024/08/27	7.4	21.73	1	21.70	21.80	6.4	2,889	0.22%
2024/08/26	4.6	21.94	14	22.01	21.80	-9.4	2,947	-0.32%
2024/08/23	11.2	21.40	9	21.52	21.45	2.2	3,008	0.07%
2024/08/22	42.7	21.86	24.3	22.10	21.80	18.4	3,078	0.60%
2024/08/21	2.1	21.23	1	21.25	21.25	1.1	3,238	0.03%
2024/08/20	11.7	21.21	0.2	21.26	21.35	11.5	3,564	0.32%
2024/08/19	1.4	21.02	35.2	21.02	21.00	-33.8	3,916	-0.86%
2024/08/16	5.3	21.08	4.9	21.18	21.10	0.4	4,257	0.01%
2024/08/15	2.3	21.03	6	21.00	20.80	-3.7	4,361	-0.09%
2024/08/14	10.9	21.01	8.1	21.01	20.80	2.8	4,356	0.06%
2024/08/13	9.6	21.15	5	21.31	21.15	4.6	4,361	0.10%
2024/08/12	4.7	21.70	22.2	21.49	21.45	-17.5	4,365	-0.40%
2024/08/09	7.5	21.66	3	21.83	21.50	4.5	4,370	0.10%
2024/08/08	15.3	21.69	3	21.77	21.45	12.3	4,382	0.28%
2024/08/07	9.1	21.88	15.1	21.99	22.00	-6	4,397	-0.14%
2024/08/06	20.4	19.46	36.4	19.56	20.00	-16	4,425	-0.36%
2024/08/05	18.3	21.10	38.9	21.17	21.00	-20.5	4,533	-0.45%
2024/08/02	84	23.60	9.1	23.53	23.30	74.9	4,511	1.66%
2024/08/01	26	24.60	21	24.57	24.65	5	4,501	0.11%
2024/07/31	37.2	24.05	6.2	24.03	23.90	31	4,523	0.69%
2024/07/30	21.2	23.89	25.1	23.92	24.30	-4	4,537	-0.09%
2024/07/29	40.7	24.37	28.2	24.08	23.90	12.6	4,569	0.28%
2024/07/26	8.2	24.21	8.1	24.26	24.25	0.1	4,550	0.00%
2024/07/23	28.7	25.23	7	25.19	25.10	21.7	4,569	0.47%
2024/07/22	5.8	25.57	12.3	25.36	25.30	-6.5	4,611	-0.14%
2024/07/19	21.3	25.51	19	25.51	25.70	2.3	4,680	0.05%
2024/07/18	45	26.19	24	26.13	26.05	21	4,741	0.44%
2024/07/17	123.4	27.14	50.8	27.17	27.00	72.5	4,704	1.54%	大買/
2024/07/16	51.6	26.92	25.1	26.98	26.95	26.6	4,677	0.57%
2024/07/15	90.5	27.19	80.1	27.02	26.90	10.4	4,676	0.22%
2024/07/12	58.7	26.77	69.5	26.94	27.05	-10.8	4,653	-0.23%
2024/07/11	70	26.95	57.8	27.03	26.85	12.2	4,591	0.27%
2024/07/10	210	27.61	256.1	27.42	27.20	-46.1	4,558	-1.01%	大買/大賣/
2024/07/09	41.9	26.22	36.3	26.16	26.90	5.5	4,394	0.13%
2024/07/08	127.2	26.74	113.4	26.76	26.35	13.8	4,397	0.31%	大買/大賣/
2024/07/05	182.5	26.52	116.6	26.63	26.50	65.9	4,338	1.52%	大買/大賣/
2024/07/04	76.4	25.82	71.1	25.89	26.45	5.3	4,205	0.13%
2024/07/03	12.5	24.82	16.8	24.81	24.65	-4.4	4,133	-0.11%
2024/07/02	32.5	24.86	14	24.78	24.70	18.5	4,154	0.45%
2024/07/01	51.1	25.06	38.9	25.31	25.15	12.2	4,204	0.29%
2024/06/28	111.6	25.57	98.6	25.44	25.20	13	4,179	0.31%	大買/
2024/06/27	136.6	25.84	126	25.76	25.50	10.6	4,159	0.25%	大買/大賣/
2024/06/26	106.2	25.33	90.4	25.25	25.20	15.9	3,974	0.40%	大買/
2024/06/25	15.1	23.63	4.6	23.54	23.95	10.6	3,938	0.27%
2024/06/24	11.5	24.15	23.7	24.21	23.85	-12.2	3,985	-0.31%
2024/06/21	17.9	24.37	19.2	24.32	24.50	-1.2	4,102	-0.03%
2024/06/20	3.3	24.20	13.1	24.24	24.25	-9.8	4,126	-0.24%
2024/06/19	18	24.24	14.1	24.27	24.25	3.9	4,250	0.09%
2024/06/18	38.5	24.55	11.4	24.96	24.65	27.1	4,323	0.63%
2024/06/17	15.9	24.93	29.6	24.93	24.85	-13.7	4,373	-0.31%
2024/06/14	47.7	25.40	37.5	25.22	25.10	10.2	4,458	0.23%
2024/06/13	23.8	25.97	7.6	25.99	25.55	16.2	4,655	0.35%
2024/06/12	50.4	26.11	33.5	25.99	26.00	17	4,948	0.34%
2024/06/11	48.3	26.14	36.7	25.88	26.00	11.6	4,949	0.24%
2024/06/07	41.5	24.84	31.1	25.12	25.30	10.4	4,906	0.21%
2024/06/06	20.7	24.37	16	24.60	24.35	4.7	4,888	0.10%
2024/06/05	19.8	24.96	9.6	24.99	24.90	10.2	4,868	0.21%
2024/06/04	40.4	26.01	14.1	25.92	25.35	26.3	4,898	0.54%
2024/06/03	9.3	25.51	8	25.56	25.55	1.3	4,875	0.03%
2024/05/31	34.4	25.74	51.6	25.82	25.70	-17.3	4,877	-0.35%
2024/05/30	58.1	26.46	72	26.38	26.00	-13.9	4,876	-0.28%
2024/05/29	55.3	26.82	41.2	26.55	26.35	14.1	4,862	0.29%
2024/05/28	95.3	27.44	134.1	27.23	26.95	-38.8	4,813	-0.81%	大賣/
2024/05/27	369	27.68	310.4	27.33	27.10	58.6	4,791	1.22%	大買/大賣/
2024/05/24	440.8	28.95	380.2	28.83	28.50	60.6	4,699	1.29%	大買/大賣/
2024/05/23	195.8	27.87	232.3	28.05	29.35	-36.5	4,506	-0.81%	大買/大賣/
2024/05/22	250.6	26.45	198.1	26.59	26.70	52.4	4,367	1.20%	大買/大賣/
2024/05/21	48.1	24.81	36.9	24.73	25.45	11.2	4,407	0.25%
2024/05/20	5.4	23.18	2.2	23.08	23.15	3.2	4,505	0.07%
2024/05/17	10.3	23.19	13.5	23.16	23.05	-3.2	4,934	-0.07%
2024/05/16	9.7	23.09	57.8	23.32	23.20	-48.1	5,078	-0.95%
2024/05/15	4.5	23.14	10.6	23.22	23.15	-6.1	5,216	-0.12%
2024/05/14	45.1	23.46	28	23.48	23.10	17	5,248	0.32%
2024/05/13	16.2	23.35	23.1	23.40	23.45	-6.9	5,251	-0.13%
2024/05/10	20.7	24.17	20	24.16	24.00	0.7	5,245	0.01%
2024/05/09	122.8	25.47	119.3	25.43	24.35	3.4	5,214	0.07%	大買/大賣/
2024/05/08	2.1	24.15	5	23.85	23.80	-2.9	5,045	-0.06%
2024/05/07	4.7	23.96	9.8	23.98	24.35	-5.1	5,060	-0.10%
2024/05/06	6	24.39	119.1	24.33	24.30	-113.1	5,125	-2.21%	大賣/鉅額交易
2024/05/03	36.8	25.80	34.6	25.46	25.40	2.3	5,122	0.04%
2024/05/02	69.3	26.26	16.8	26.17	25.90	52.4	5,204	1.01%
2024/04/30	17.6	25.53	9.2	25.43	25.60	8.5	5,335	0.16%
2024/04/29	12.2	25.21	12.3	25.35	25.40	0	5,340	0.00%
2024/04/26	32.7	24.95	28.1	25.12	25.20	4.6	5,349	0.09%
2024/04/25	64	24.95	80.2	25.25	24.60	-16.2	5,349	-0.30%
2024/04/24	34.5	24.11	14.4	23.84	24.05	20.1	5,269	0.38%
2024/04/23	5.2	22.76	9	22.55	22.55	-3.8	5,226	-0.07%
2024/04/22	4.4	22.90	11	23.00	22.65	-6.6	5,225	-0.13%
2024/04/19	7.8	22.92	30.5	22.68	22.85	-22.6	5,203	-0.43%
2024/04/18	4.2	23.25	8.1	23.14	23.75	-3.9	5,165	-0.08%
2024/04/17	23.5	23.71	0.1	23.65	23.60	23.4	5,130	0.46%
2024/04/16	8.7	23.63	97.1	23.59	23.30	-88.4	5,109	-1.73%
2024/04/15	31.4	24.52	49	24.69	24.20	-17.6	5,073	-0.35%
2024/04/12	39.9	25.28	21.1	25.20	25.10	18.8	5,039	0.37%
2024/04/11	40.4	25.88	16	25.87	25.70	24.4	4,982	0.49%
2024/04/10	33.2	26.48	9	26.71	26.30	24.2	4,956	0.49%
2024/04/09	19	26.88	22.1	26.92	26.90	-3.1	4,921	-0.06%
2024/04/08	23.1	26.82	27	26.90	26.85	-3.9	4,897	-0.08%
2024/04/03	69.7	26.49	17.1	26.43	26.30	52.5	4,864	1.08%
2024/04/02	49.5	27.04	30	27.02	26.95	19.5	4,807	0.41%
2024/04/01	36.3	27.45	25.7	27.46	27.50	10.6	4,777	0.22%
2024/03/29	53.5	27.29	19.1	27.11	26.90	34.5	4,722	0.73%
2024/03/28	39.7	27.40	69.2	27.74	27.45	-29.5	4,682	-0.63%
2024/03/27	39.7	27.13	56.7	27.41	27.10	-17	4,648	-0.37%
2024/03/26	109.2	27.40	72.3	27.40	26.95	36.9	4,597	0.80%	大買/
2024/03/25	48.3	26.83	24	26.74	26.70	24.3	4,453	0.55%
2024/03/22	152.2	27.18	114.2	26.84	26.55	38	4,429	0.86%	大買/大賣/
2024/03/21	50.5	25.94	135.5	25.78	26.15	-85	4,311	-1.97%	大賣/
2024/03/20	53	26.34	47.6	26.60	25.90	5.4	4,293	0.13%
2024/03/19	83.8	27.05	95.4	27.42	26.45	-11.6	4,259	-0.27%
2024/03/18	153.3	27.10	243.9	27.62	26.75	-90.6	4,187	-2.16%	大買/大賣/
2024/03/15	370.2	28.49	154	28.40	27.40	216.1	3,961	5.46%	大買/大賣/鉅額交易
2024/03/14	14.3	29.79	9.6	29.97	30.00	4.8	3,639	0.13%
2024/03/13	9.2	31.41	6.6	31.57	31.25	2.6	3,610	0.07%
2024/03/12	4.4	32.72	5.4	32.47	33.10	-1	3,612	-0.03%
2024/03/11	2.5	32.55	4.3	33.00	32.45	-1.8	3,613	-0.05%
2024/03/08	23.2	31.08	66.8	30.92	32.45	-43.6	3,613	-1.21%
2024/03/07	24.5	35.07	2.9	35.02	34.00	21.5	3,680	0.58%
2024/03/06	36.7	35.39	7.8	35.45	35.70	28.9	3,662	0.79%
2024/03/05	18.9	33.86	12.1	33.44	34.25	6.8	3,643	0.19%
2024/03/04	39.6	31.27	40.5	30.85	31.95	-1	3,605	-0.03%
2024/03/01	33.9	31.70	2.2	31.71	31.75	31.7	3,557	0.89%
2024/02/29	44	31.15	40	31.22	30.75	4.1	3,551	0.11%
2024/02/27	61.2	31.10	72.2	30.57	32.00	-10.9	3,634	-0.30%
2024/02/26	128.6	28.95	88.6	28.99	31.05	40	3,512	1.14%	大買/
2024/02/23	46.1	27.92	98.1	28.09	28.25	-52	3,374	-1.54%
2024/02/22	285.5	24.97	214.7	25.10	25.70	70.8	3,152	2.25%	大買/大賣/
2024/02/21	192.4	22.98	223.6	23.06	24.05	-31.2	2,771	-1.13%	大買/大賣/
2024/02/20	367.6	21.85	292.3	21.91	21.90	75.2	2,539	2.96%	大買/大賣/
2024/02/19	133.5	20.60	172.6	20.57	21.45	-39.1	2,107	-1.85%	大買/大賣/
2024/02/16	109.3	19.49	80.9	19.57	19.50	28.4	1,946	1.46%	大買/
2024/02/15	61.8	18.14	14.6	17.98	18.00	47.3	1,804	2.62%
2024/02/05	105.3	17.59	16	17.50	17.50	89.2	1,766	5.05%	大買/
2024/02/02	60.4	17.64	22.2	17.85	17.55	38.2	1,743	2.19%
2024/02/01	22.1	17.71	33.4	17.64	17.65	-11.3	1,726	-0.66%
2024/01/31	27.5	17.31	20.2	17.21	17.25	7.4	1,715	0.43%
2024/01/30	11.2	17.70	16	17.66	17.65	-4.8	1,721	-0.28%
2024/01/29	43.7	17.92	46.6	17.87	17.80	-3	1,846	-0.16%
2024/01/26	6.3	16.98	13.2	17.16	17.10	-6.9	1,763	-0.39%
2024/01/25	55.3	18.13	47.4	17.59	17.30	8	1,734	0.46%
2024/01/24	41.4	17.45	200.4	17.22	17.50	-159	1,630	-9.75%	大賣/鉅額交易
2024/01/23	14.2	16.38	19.6	16.38	16.30	-5.4	1,452	-0.37%
2024/01/22	24.5	16.11	53.2	16.10	16.20	-28.6	1,428	-2.01%
2024/01/19	48.4	16.16	28.4	16.06	16.35	20	1,383	1.44%
2024/01/18	24.4	15.57	11.1	15.50	15.50	13.3	1,332	1.00%
2024/01/17	3.8	15.65	18	15.51	15.50	-14.2	1,328	-1.07%
2024/01/16	15	15.09	0.7	15.26	15.05	14.3	1,290	1.11%
2024/01/15	3.8	15.33	0	0.00	15.30	3.8	1,297	0.29%
2024/01/12	4	15.36	1	15.38	15.20	3	1,307	0.23%
2024/01/11	2.8	15.22	3.3	15.38	15.40	-0.5	1,311	-0.03%
2024/01/10	2.5	15.28	0	0.00	15.20	2.5	1,313	0.19%
2024/01/09	2.5	15.46	14	15.25	15.25	-11.5	1,316	-0.87%
2024/01/08	3.4	15.67	10	15.55	15.55	-6.6	1,312	-0.50%
2024/01/05	2.1	15.42	2.2	15.41	15.35	-0.1	1,310	-0.01%
2024/01/04	11.7	15.40	1.4	15.41	15.30	10.3	1,315	0.78%
2024/01/03	9.5	15.44	23	15.31	15.40	-13.4	1,315	-1.02%
2024/01/02	1.2	15.82	0	0.00	15.55	1.2	1,313	0.09%
2023/12/29	1.8	15.80	1.1	15.84	15.75	0.7	1,312	0.05%
2023/12/28	5.1	15.80	9.1	15.87	15.75	-4	1,319	-0.30%
2023/12/27	2.5	15.92	1	16.05	15.85	1.5	1,323	0.11%
2023/12/26	1.6	15.91	13.1	15.78	15.80	-11.5	1,335	-0.86%
2023/12/25	2.3	15.83	5.1	15.77	15.70	-2.8	1,350	-0.20%
2023/12/22	53.2	15.88	21	15.86	15.80	32.2	1,356	2.37%
2023/12/21	10.4	16.01	1.2	16.20	16.00	9.2	1,357	0.68%
2023/12/20	20.6	16.10	26.1	16.19	16.15	-5.4	1,369	-0.40%
2023/12/19	10.8	15.93	7.6	15.98	15.95	3.2	1,419	0.22%
2023/12/18	7.5	16.29	4	16.41	16.15	3.5	1,659	0.21%
2023/12/15	17.2	16.45	53.4	16.45	16.45	-36.2	1,699	-2.13%
2023/12/14	62.4	16.02	59	16.17	16.00	3.4	1,797	0.19%
2023/12/13	25.6	15.63	42.3	15.85	16.15	-16.7	1,753	-0.95%
2023/12/12	1.4	15.69	12	15.76	15.65	-10.6	1,724	-0.61%
2023/12/11	0.3	15.60	0	0.00	15.60	0.3	1,754	0.02%
2023/12/08	0.5	15.63	1	15.60	15.55	-0.5	1,899	-0.03%
2023/12/07	3.8	15.72	0.1	15.90	15.60	3.7	1,912	0.19%
2023/12/06	0.6	15.78	20.1	15.80	15.75	-19.5	2,001	-0.97%
2023/12/05	22.9	15.68	31.1	15.67	15.70	-8.2	1,986	-0.42%
2023/12/04	50.7	16.04	51.6	15.99	15.80	-0.9	1,967	-0.04%
2023/12/01	1.9	15.25	4.6	15.28	15.40	-2.7	1,829	-0.15%
2023/11/30	6.4	15.18	0.2	15.35	15.20	6.2	1,822	0.34%
2023/11/29	3.1	15.35	3	15.23	15.25	0.1	1,813	0.01%
2023/11/28	2.2	15.16	2.8	15.25	15.20	-0.6	1,826	-0.03%
2023/11/27	20.7	15.15	4	15.35	15.15	16.7	1,822	0.92%
2023/11/24	48.5	15.64	43.1	15.63	15.65	5.4	1,802	0.30%
2023/11/23	2.5	15.05	2	15.18	15.00	0.5	1,648	0.03%
2023/11/22	1.2	15.23	2	15.15	15.05	-0.8	1,649	-0.05%
2023/11/21	0.2	15.06	0	0.00	15.00	0.2	1,640	0.01%
2023/11/20	0.4	15.22	2.3	15.16	15.00	-1.9	1,640	-0.12%
2023/11/17	2	14.93	0	0.00	15.00	2	1,628	0.12%
2023/11/16	6.3	15.00	10	15.03	14.95	-3.7	1,627	-0.23%
2023/11/15	1.9	14.97	3	14.98	14.95	-1.1	1,619	-0.07%
2023/11/14	4	14.84	8	14.96	14.80	-4	1,618	-0.25%
2023/11/13	0.1	14.91	5	14.90	14.80	-4.9	1,609	-0.31%
2023/11/10	3.7	14.88	2.5	14.82	14.80	1.2	1,603	0.07%
2023/11/09	4.7	14.96	11.6	15.08	14.90	-6.9	1,600	-0.43%
2023/11/08	1.3	14.97	8	14.96	14.95	-6.7	1,608	-0.42%
2023/11/07	34.5	14.91	36	14.91	15.05	-1.5	1,601	-0.10%
2023/11/06	89.1	14.96	174.4	14.98	15.25	-85.3	1,587	-5.38%	大賣/
2023/11/03	0.1	14.20	6	14.22	14.20	-5.9	1,450	-0.41%
2023/11/02	0	14.20	26	14.19	14.05	-26	1,457	-1.78%
2023/11/01	0.3	14.03	0	0.00	13.95	0.3	1,469	0.02%
2023/10/31	23.4	13.92	5.7	13.96	13.90	17.8	1,480	1.20%
2023/10/30	0.5	14.14	9	14.14	14.10	-8.5	1,546	-0.55%
2023/10/27	10	14.20	0.1	14.40	14.10	9.9	1,577	0.63%
2023/10/26	12.3	14.24	1.3	14.20	14.15	11	1,715	0.64%
2023/10/25	2.6	14.39	0	14.75	14.30	2.6	1,727	0.15%
2023/10/24	11.2	14.40	22	14.33	14.40	-10.8	1,754	-0.61%
2023/10/23	10.2	14.35	66	14.38	14.15	-55.8	1,753	-3.18%
2023/10/20	23.3	13.90	0	14.00	14.00	23.3	1,744	1.33%
2023/10/19	52.2	14.08	11	14.15	14.10	41.2	1,744	2.36%
2023/10/18	16.2	14.06	10	14.00	14.00	6.2	1,742	0.36%
2023/10/17	25.8	14.31	0.1	14.40	14.20	25.7	1,746	1.47%
2023/10/16	12.2	14.31	0	14.40	14.30	12.2	1,758	0.70%
2023/10/13	11.6	14.56	5.2	14.41	14.40	6.4	1,780	0.36%
2023/10/12	23	14.59	6	14.58	14.60	17	1,793	0.95%
2023/10/11	28.4	14.72	1.4	14.67	14.55	27	1,800	1.50%
2023/10/06	1.8	14.75	0	0.00	14.75	1.8	1,806	0.10%
2023/10/05	8.2	14.85	2.3	14.86	14.80	5.9	1,825	0.32%
2023/10/04	9.3	14.67	0	14.90	14.70	9.3	1,906	0.49%
2023/10/03	3.5	14.99	15	15.02	14.95	-11.5	2,056	-0.56%
2023/10/02	5	15.15	2	15.15	15.15	3	2,392	0.13%
2023/09/28	2.1	15.01	2	15.10	15.00	0.1	2,514	0.00%
2023/09/27	2.3	15.03	7	15.00	14.95	-4.7	2,608	-0.18%
2023/09/26	1.2	15.34	7	15.24	15.10	-5.8	2,623	-0.22%
2023/09/25	4.7	15.45	20	15.51	15.30	-15.3	2,615	-0.58%
2023/09/22	29.4	15.52	37.3	15.49	15.55	-8	2,597	-0.31%
2023/09/21	286.2	16.08	291.5	15.94	15.70	-5.3	2,539	-0.21%	大買/大賣/
2023/09/20	18.6	15.56	26.3	15.61	15.35	-7.6	2,286	-0.33%
2023/09/19	85	15.67	102.2	15.72	15.75	-17.2	2,239	-0.77%	大賣/
2023/09/18	4.2	14.90	2	14.88	14.85	2.2	2,056	0.11%
2023/09/15	18.1	14.95	1	14.85	14.85	17.1	2,056	0.83%
2023/09/14	34.5	15.05	18.2	15.12	15.10	16.2	2,060	0.79%
2023/09/13	43.4	15.43	46.7	15.39	15.35	-3.3	2,043	-0.16%
2023/09/12	14.5	14.45	12	14.55	14.35	2.5	1,921	0.13%
2023/09/11	57.1	15.11	52.4	15.13	14.85	4.7	1,911	0.25%
2023/09/08	2.1	14.27	1	14.30	14.25	1.1	1,810	0.06%
2023/09/07	0.6	14.27	1	14.20	14.10	-0.4	1,820	-0.02%
2023/09/06	1.5	14.24	0	14.40	14.15	1.5	1,860	0.08%
2023/09/05	0.9	14.54	0.1	14.40	14.30	0.8	1,878	0.04%
2023/09/04	4	14.48	3.1	14.44	14.40	1	1,893	0.05%
2023/09/01	7.2	14.54	9.4	14.52	14.55	-2.2	1,902	-0.11%
2023/08/31	10.7	14.29	2.4	14.42	14.15	8.3	1,895	0.44%
2023/08/30	0	0.00	3.2	14.21	14.20	-3.2	1,940	-0.16%
2023/08/29	0.1	14.10	11	14.01	14.10	-10.9	1,955	-0.55%
2023/08/28	11.1	14.24	12	14.18	14.10	-0.9	1,964	-0.05%
2023/08/25	1.2	14.01	4.4	14.05	14.00	-3.2	1,969	-0.16%
2023/08/24	0.3	14.07	21	14.05	14.05	-20.7	2,002	-1.04%
2023/08/23	2	13.90	0.1	13.90	13.90	1.9	2,024	0.10%
2023/08/22	0.1	13.99	2	13.81	13.75	-1.9	2,057	-0.09%
2023/08/21	0.6	13.98	0.1	14.05	13.95	0.5	2,129	0.02%
2023/08/18	14.4	13.89	0.1	14.30	13.90	14.3	2,470	0.58%
2023/08/17	0.1	13.95	5	14.10	14.00	-4.9	2,492	-0.20%
2023/08/16	8.7	13.78	9.1	13.89	13.90	-0.4	2,610	-0.02%
2023/08/15	5.4	14.11	0.3	14.20	14.10	5.1	2,613	0.20%
2023/08/14	36.5	14.27	30	13.92	13.90	6.5	2,616	0.25%
2023/08/11	0.3	14.65	1	14.60	14.55	-0.7	2,605	-0.03%
2023/08/10	9.4	14.69	1.1	14.66	14.60	8.3	2,603	0.32%
2023/08/09	25.4	14.99	13	14.91	14.90	12.4	2,593	0.48%
2023/08/08	0.1	15.10	3	15.40	15.05	-2.9	2,592	-0.11%
2023/08/07	23.1	15.17	23	15.16	15.10	0.1	2,604	0.01%
2023/08/04	40.4	15.48	3	15.38	15.25	37.4	2,604	1.44%
2023/08/02	26.2	15.98	56.1	15.83	15.55	-29.9	2,616	-1.14%
2023/08/01	29.3	15.61	32	15.54	15.45	-2.7	2,563	-0.11%
2023/07/31	83.1	15.65	75.4	15.62	15.80	7.7	2,573	0.30%
2023/07/28	16.7	15.03	14.4	15.14	14.95	2.3	2,471	0.09%
2023/07/27	12.2	15.19	18	15.19	15.25	-5.8	2,546	-0.23%
2023/07/26	18.7	14.74	2.3	14.84	14.75	16.5	2,667	0.62%
2023/07/25	5.2	14.80	6.1	14.91	14.85	-0.9	2,985	-0.03%
2023/07/24	15.7	14.71	30	14.72	14.70	-14.3	2,991	-0.48%
2023/07/21	20.6	14.97	4	15.12	14.85	16.6	2,997	0.56%
2023/07/20	1.2	14.98	1.1	14.86	15.00	0.1	3,028	0.00%
2023/07/19	25.2	14.96	0	0.00	14.75	25.2	3,039	0.83%
2023/07/18	10.7	14.99	1	15.00	14.90	9.7	3,064	0.32%
2023/07/17	28.4	15.15	40.2	15.31	15.30	-11.8	3,146	-0.37%
2023/07/14	14.3	15.23	8.2	15.20	15.25	6.1	3,175	0.19%
2023/07/13	13.5	15.19	8.5	15.29	15.15	5	3,422	0.15%
2023/07/12	34.2	15.37	13.1	15.33	15.25	21.1	3,639	0.58%
2023/07/11	89.7	15.87	61	15.65	15.45	28.7	3,646	0.79%
2023/07/10	67.6	16.69	110.8	16.70	16.60	-43.2	3,589	-1.20%	大賣/
2023/07/07	308.7	16.64	269.7	16.60	16.35	39	3,436	1.13%	大買/大賣/
2023/07/06	55.3	15.94	78.6	16.02	15.80	-23.3	3,097	-0.75%
2023/07/05	58.7	15.61	70.1	15.49	15.35	-11.4	2,958	-0.39%
2023/07/04	2.4	14.93	25	15.25	14.90	-22.6	2,865	-0.79%
2023/07/03	1.5	14.74	1.1	14.70	14.70	0.4	2,849	0.01%
2023/06/30	2.1	14.68	2.1	14.71	14.55	0	2,844	0.00%
2023/06/29	13.1	14.67	8.6	14.70	14.65	4.5	2,841	0.16%
2023/06/28	2	14.76	0.6	14.95	14.70	1.5	2,835	0.05%
2023/06/27	13.4	14.68	0	0.00	14.55	13.4	2,837	0.47%
2023/06/26	11.3	14.91	0	0.00	14.90	11.3	2,834	0.40%
2023/06/21	7.2	15.06	0.1	15.15	15.10	7.1	2,833	0.25%
2023/06/20	26.3	15.05	2.3	15.08	15.05	24	2,830	0.85%
2023/06/19	6.8	15.33	62.4	15.47	15.25	-55.6	2,813	-1.98%
2023/06/16	10.8	15.26	27.4	15.35	15.15	-16.7	2,794	-0.60%
2023/06/15	12.4	14.80	1.6	14.79	14.90	10.8	2,770	0.39%
2023/06/14	16.7	14.88	9.5	14.85	14.85	7.3	2,763	0.26%
2023/06/13	3.5	14.92	2.3	14.93	14.90	1.2	2,767	0.04%
2023/06/12	72.3	15.00	17	14.84	14.80	55.3	2,758	2.01%
2023/06/09	5.3	15.19	4.1	15.15	15.15	1.2	2,718	0.04%
2023/06/08	1.1	15.50	2	15.40	15.35	-1	2,708	-0.04%
2023/06/07	34.7	15.49	33.2	15.51	15.60	1.5	2,705	0.06%
2023/06/06	18.6	15.63	9.2	15.49	15.45	9.4	2,709	0.35%
2023/06/05	4.9	15.77	44	15.79	15.75	-39.1	2,700	-1.45%
2023/06/02	3.1	15.30	5	15.36	15.25	-1.9	2,655	-0.07%
2023/06/01	17.1	15.26	15.1	15.30	15.25	2	2,649	0.08%
2023/05/31	29.4	15.27	11	15.32	15.30	18.4	2,652	0.69%
2023/05/30	30.1	15.27	23	15.29	15.20	7	2,650	0.27%
2023/05/29	30.2	15.40	16	15.41	15.35	14.2	2,622	0.54%
2023/05/26	32.5	15.49	19.1	15.46	15.35	13.4	2,601	0.52%
2023/05/25	44.6	15.93	53.7	15.97	15.85	-9.1	2,579	-0.35%
2023/05/24	146.4	16.04	225.2	16.20	16.00	-78.8	2,518	-3.13%	大買/大賣/
2023/05/23	15.2	15.04	60	15.04	15.20	-44.8	2,196	-2.04%
2023/05/22	94	15.04	157.3	15.15	15.35	-63.3	2,178	-2.90%	大賣/
2023/05/19	7.9	14.39	7.6	14.44	14.30	0.3	2,064	0.01%
2023/05/18	34.5	14.55	20.3	14.47	14.45	14.2	2,061	0.69%
2023/05/17	2.5	14.57	21	14.59	14.55	-18.5	2,061	-0.90%
2023/05/16	2.2	14.32	2	14.40	14.35	0.2	2,081	0.01%
2023/05/15	31	14.32	8	14.26	14.25	23	2,102	1.09%
2023/05/12	29.3	14.56	9	14.52	14.35	20.3	2,122	0.96%
2023/05/11	29.3	14.56	9	14.52	14.40	20.3	2,138	0.95%
2023/05/10	33.1	14.92	38	15.14	14.80	-4.9	2,141	-0.23%
2023/05/09	45.1	14.89	14	14.77	14.70	31.1	2,146	1.45%
2023/05/08	31.2	15.14	6	15.28	15.05	25.1	2,155	1.17%
2023/05/05	51.1	15.49	32.5	15.34	15.35	18.6	2,237	0.83%
2023/05/04	15.3	15.38	15.4	15.41	15.35	-0.1	2,241	0.00%
2023/05/03	107	15.61	57	15.58	15.40	50	2,361	2.12%	大買/
2023/05/02	129.2	15.56	56	15.56	15.30	73.2	2,334	3.14%	大買/
2023/04/28	186.6	15.76	367.1	15.78	16.10	-180.5	2,235	-8.07%	大買/大賣/鉅額交易
2023/04/27	1.1	14.61	17	14.63	14.65	-16	2,018	-0.79%
2023/04/26	12.1	14.47	6	14.52	14.65	6.1	2,021	0.30%
2023/04/25	30.1	14.90	25.1	15.13	14.75	5	2,033	0.25%
2023/04/24	14	14.78	11.1	14.74	14.80	2.9	2,082	0.14%
2023/04/21	14	14.53	15.6	14.57	14.45	-1.6	2,159	-0.07%
2023/04/20	98.2	15.07	79.5	15.17	14.85	18.7	2,118	0.88%
2023/04/19	29.2	15.01	45	15.01	14.90	-15.8	2,010	-0.79%
2023/04/18	337.5	16.13	187	15.46	15.10	150.5	1,961	7.67%	大買/大賣/鉅額交易
2023/04/17	82	15.38	177.9	15.63	15.70	-95.9	1,708	-5.61%	大賣/
2023/04/14	26.6	14.58	61.6	14.50	14.30	-35	1,476	-2.37%
2023/04/13	5.3	14.32	44.4	14.44	14.30	-39.1	1,447	-2.70%
2023/04/12	0.8	14.05	3	14.22	14.15	-2.2	1,420	-0.15%
2023/04/11	5	14.14	6	14.12	14.15	-1	1,414	-0.07%
2023/04/10	4	13.89	1	14.00	13.95	3	1,408	0.21%
2023/04/07	7	14.04	15.1	14.26	14.00	-8.1	1,421	-0.57%
2023/04/06	3.2	13.77	0.1	13.85	14.15	3.1	1,404	0.22%
2023/03/31	0.2	13.75	1.8	13.77	13.80	-1.5	1,392	-0.11%
2023/03/30	4.1	13.64	0.3	13.82	13.65	3.8	1,392	0.27%
2023/03/29	7.1	13.76	0.1	13.90	13.70	7	1,396	0.50%
2023/03/28	2.1	13.76	0.1	14.05	13.80	2	1,413	0.14%
2023/03/27	6.9	14.00	7.1	14.06	14.05	-0.2	1,419	-0.01%
2023/03/24	0.2	13.84	0.2	13.90	13.85	0	1,413	0.00%
2023/03/23	6.2	13.88	0	0.00	13.85	6.2	1,418	0.44%
2023/03/22	2.1	13.85	2	13.80	13.85	0.1	1,420	0.01%
2023/03/21	0.2	13.71	1.4	13.76	13.70	-1.1	1,423	-0.08%
2023/03/20	0	0.00	0.2	13.67	13.65	-0.2	1,435	-0.02%
2023/03/17	1	13.50	3.2	13.54	13.50	-2.2	1,440	-0.15%
2023/03/16	4	13.50	2.6	13.50	13.40	1.4	1,441	0.10%
2023/03/15	0.2	13.95	0.4	13.95	13.80	-0.1	1,439	-0.01%
2023/03/14	4.5	13.85	1.4	13.88	13.85	3.1	1,453	0.21%
2023/03/13	0	0.00	2.8	13.77	13.95	-2.8	1,458	-0.19%
2023/03/10	7	13.99	2	14.05	13.90	5	1,460	0.34%
2023/03/09	8.1	14.26	1.5	14.25	14.15	6.6	1,483	0.44%
2023/03/08	2.2	14.31	1.5	14.53	14.40	0.7	1,485	0.05%
2023/03/07	1.3	14.49	2.9	14.43	14.50	-1.7	1,505	-0.11%
2023/03/06	2.6	14.31	32.5	14.40	14.45	-29.8	1,519	-1.96%
2023/03/03	2.3	14.00	2.6	13.98	14.00	-0.4	1,533	-0.03%
2023/03/02	29.2	13.90	7.8	13.92	13.85	21.4	1,583	1.35%
2023/03/01	36.5	14.03	4	14.04	14.00	32.5	1,680	1.94%
2023/02/24	3.4	14.18	2	14.20	14.15	1.4	1,758	0.08%
2023/02/23	1.1	14.44	27.1	14.60	14.35	-26	1,774	-1.46%
2023/02/22	73	14.16	8.1	14.18	14.25	64.9	1,762	3.68%
2023/02/21	7.1	14.47	3.2	14.65	14.40	4	1,747	0.23%
2023/02/20	3.7	14.56	1.1	14.60	14.55	2.6	1,731	0.15%
2023/02/17	0.3	14.53	5	14.55	14.50	-4.7	1,723	-0.27%
2023/02/16	4.6	14.54	0	0.00	14.50	4.6	1,717	0.27%
2023/02/15	2.3	14.57	3	14.45	14.45	-0.7	1,715	-0.04%
2023/02/14	0	0.00	4.2	14.52	14.60	-4.2	1,709	-0.24%
2023/02/13	12.5	14.06	38	14.15	14.20	-25.5	1,686	-1.51%
2023/02/10	7.2	14.48	9	14.43	14.35	-1.8	1,666	-0.11%
2023/02/09	2.2	14.65	7.8	14.57	14.45	-5.7	1,657	-0.34%
2023/02/08	4.6	14.44	17	14.55	14.50	-12.4	1,647	-0.75%
2023/02/07	5.6	14.61	9	14.57	14.55	-3.4	1,621	-0.21%
2023/02/06	13.3	14.61	58	14.70	14.60	-44.7	1,603	-2.79%
2023/02/03	71.1	14.87	76.1	14.72	14.65	-5	1,574	-0.32%
2023/02/02	24.2	14.25	36	14.29	14.20	-11.8	1,471	-0.80%
2023/02/01	121.4	14.61	179.4	14.45	14.55	-58	1,425	-4.07%	大買/大賣/
2023/01/31	77	13.87	178.3	13.97	14.00	-101.3	1,266	-8.00%	大賣/鉅額交易
2023/01/30	44.2	13.74	17.4	13.61	13.50	26.9	1,201	2.24%
2023/01/17	72.4	13.65	70.8	13.63	13.75	1.6	1,148	0.14%
2023/01/16	12	12.94	1.2	12.85	12.85	10.8	1,043	1.03%
2023/01/13	18.5	13.20	5.7	13.18	13.15	12.8	1,031	1.24%
2023/01/12	56.4	13.38	57	13.31	13.45	-0.6	1,004	-0.06%
2023/01/11	46.1	13.05	50.3	13.20	13.50	-4.2	922	-0.45%
2023/01/10	7.2	12.34	5	12.40	12.30	2.2	828	0.26%
2023/01/09	5	12.38	2	12.40	12.40	3	824	0.37%
2023/01/06	3	12.40	2	12.45	12.45	1	822	0.13%
2023/01/05	0	12.40	0	0.00	12.50	0	823	0.00%
2023/01/04	0.2	12.50	5	12.45	12.45	-4.9	817	-0.59%
2023/01/03	5	12.35	0	0.00	12.45	5	815	0.61%
2022/12/29	1	12.20	0	0.00	12.30	1	808	0.12%
2022/12/28	5	12.45	0.1	12.70	12.40	4.9	807	0.60%
2022/12/27	21	12.62	2.1	12.59	12.55	18.9	797	2.37%
2022/12/26	0.2	12.35	0	0.00	12.40	0.2	777	0.02%
2022/12/23	0.1	12.35	2	12.40	12.40	-1.9	774	-0.24%
2022/12/22	0.1	12.30	2	12.35	12.40	-1.9	774	-0.25%
2022/12/21	2.1	12.30	6	12.30	12.20	-3.9	775	-0.51%
2022/12/20	13.4	12.41	2	12.30	12.30	11.4	771	1.48%
2022/12/19	3.1	12.90	3.2	13.09	12.80	-0.1	756	-0.02%
2022/12/16	2	13.30	2	13.30	13.20	0	745	0.00%
2022/12/15	3	13.35	1	13.40	13.40	2	741	0.27%
2022/12/14	6.2	13.18	0.1	13.20	13.20	6.1	730	0.84%
2022/12/13	1.1	13.06	0	0.00	13.05	1.1	725	0.15%
2022/12/12	6.3	13.06	5	13.05	13.05	1.3	720	0.18%
2022/12/09	5.2	13.35	0.3	13.00	13.35	4.9	705	0.69%
2022/12/08	11.1	13.35	3.1	13.47	13.50	8.1	700	1.16%
2022/12/07	5.5	13.53	2.2	13.52	13.45	3.3	697	0.47%
2022/12/06	7.2	13.60	5	13.69	13.50	2.2	694	0.31%
2022/12/05	1.3	13.73	9	13.71	13.75	-7.7	683	-1.13%
2022/12/02	14	13.61	3	13.70	13.65	11	678	1.62%
2022/12/01	65.4	13.63	4	13.81	13.70	61.4	667	9.21%
2022/11/30	83.1	13.77	7	13.90	13.80	76.1	632	12.04%
2022/11/29	8	14.01	95.2	14.09	13.95	-87.2	615	-14.18%
2022/11/28	51	13.74	6	13.74	13.75	45	590	7.62%
2022/11/25	96.1	14.01	47.1	14.27	13.95	49	573	8.54%
2022/11/24	67.1	14.13	42.3	14.18	14.10	24.8	545	4.55%
2022/11/23	58.8	14.38	76.1	14.26	14.35	-17.3	482	-3.59%
2022/11/22	42.2	14.07	92.4	14.10	13.70	-50.2	377	-13.32%
2022/11/21	22.1	13.25	27	13.25	13.40	-4.9	292	-1.69%
2022/11/18	0.1	12.75	2.5	12.84	12.85	-2.4	274	-0.87%
2022/11/17	0.1	12.80	0	0.00	12.85	0.1	274	0.04%
2022/11/16	1.1	12.85	1	12.80	12.75	0.1	279	0.03%
2022/11/15	0	0.00	2	13.03	13.00	-2	291	-0.69%
2022/11/14	1	13.05	1.1	13.05	13.00	-0.1	291	-0.02%
2022/11/11	3	12.92	5	12.95	12.90	-2	290	-0.69%
2022/11/10	0	0.00	1	12.75	12.80	-1	287	-0.35%
2022/11/09	2	13.00	0	0.00	12.95	2	288	0.69%
2022/11/07	10.3	13.16	8.3	13.25	13.20	1.9	282	0.68%
2022/11/04	24	12.58	5	12.65	12.85	19	272	6.98%
2022/11/01	0.1	12.10	0	0.00	12.15	0.1	273	0.02%
2022/10/31	0	12.05	0	0.00	12.05	0	267	0.01%
2022/10/28	2.1	12.10	0	0.00	12.05	2.1	266	0.77%
2022/10/27	0.2	12.14	0	12.15	12.25	0.2	267	0.07%
2022/10/26	0.1	12.15	0	0.00	12.15	0.1	267	0.04%
2022/10/24	0	0.00	0	12.35	12.30	0	266	0.00%
2022/10/21	1	12.25	2	12.20	12.15	-1	264	-0.38%
2022/10/20	4.1	12.10	1	12.05	12.25	3.1	258	1.20%
2022/10/18	2	11.95	6	12.30	12.30	-4	253	-1.58%
2022/10/17	0.1	12.00	0	0.00	11.95	0.1	250	0.03%
2022/10/14	0.1	11.85	2	11.92	11.95	-1.9	250	-0.77%
2022/10/13	1.1	11.56	2	11.90	11.60	-1	250	-0.38%
2022/10/12	2.1	11.98	0.7	12.29	11.95	1.4	248	0.57%
2022/10/11	0	11.85	0	12.20	11.80	0	264	0.01%
2022/10/07	1	12.10	0	0.00	12.05	1	264	0.39%
2022/10/06	0	12.05	0.7	12.05	11.95	-0.7	264	-0.26%
2022/10/05	1.1	11.99	0.2	12.10	11.95	0.9	263	0.34%
2022/10/04	0.2	11.90	0	0.00	12.00	0.2	263	0.09%
2022/09/30	0.1	11.90	0	0.00	11.90	0.1	264	0.04%
2022/09/29	0	0.00	2	11.85	11.80	-2	265	-0.75%
2022/09/28	8.1	11.53	0.9	11.61	11.55	7.2	264	2.73%
2022/09/27	6.2	11.96	0	0.00	12.10	6.2	260	2.38%
2022/09/26	2.1	12.20	10	12.10	12.05	-7.9	262	-3.01%
2022/09/23	0	12.40	0	12.40	12.45	0	265	0.01%
2022/09/22	0	12.52	0	12.50	12.50	0	267	0.01%
2022/09/21	1	12.65	1.3	12.77	12.55	-0.3	266	-0.09%
2022/09/20	1	12.75	0	0.00	12.70	1	268	0.37%
2022/09/19	0.1	13.00	0	0.00	12.75	0.1	270	0.02%
2022/09/16	0	12.80	0	0.00	12.85	0	271	0.01%
2022/09/15	0.2	12.88	6	12.79	12.80	-5.8	273	-2.12%
2022/09/14	1.1	12.74	0	0.00	12.80	1.1	275	0.40%
2022/09/13	2	12.83	4	12.79	12.80	-2	277	-0.72%
2022/09/12	0	12.60	0	0.00	12.60	0	279	0.01%
2022/09/08	5.2	12.16	2	12.15	12.20	3.2	281	1.12%
2022/09/07	0.1	12.39	1	12.30	12.20	-0.9	279	-0.31%
2022/09/06	0.2	12.55	7	12.60	12.45	-6.8	280	-2.41%
2022/09/05	1	12.70	0	0.00	12.70	1	283	0.35%
2022/09/02	0	0.00	0	13.05	12.85	0	284	-0.01%
2022/09/01	0	12.70	3	12.82	12.80	-3	289	-1.03%
2022/08/31	0.2	13.00	1.4	13.00	13.00	-1.2	294	-0.41%
2022/08/30	0.5	12.95	1.2	12.95	13.00	-0.7	292	-0.23%
2022/08/29	0.1	12.81	0	0.00	12.85	0.1	291	0.04%
2022/08/26	1.2	13.00	0	0.00	13.05	1.2	289	0.41%
2022/08/25	4	13.10	3	13.10	13.10	1	290	0.36%
2022/08/24	0.2	13.06	6	13.08	13.10	-5.8	286	-2.03%
2022/08/23	5.2	13.04	5	13.02	13.10	0.2	282	0.05%
2022/08/22	7.2	13.02	17.3	12.94	13.15	-10.1	280	-3.60%
2022/08/19	5	12.59	2	12.53	12.70	3	264	1.14%
2022/08/18	0	0.00	1	12.25	12.35	-1	261	-0.38%
2022/08/17	2	12.43	14	12.40	12.35	-12	261	-4.57%
2022/08/16	0.2	12.63	2	12.55	12.45	-1.8	261	-0.70%
2022/08/15	3	12.55	4	12.55	12.55	-1	263	-0.36%
2022/08/12	0.5	12.56	16.5	12.51	12.50	-16	260	-6.13%
2022/08/11	0.2	12.59	8	12.66	12.60	-7.8	261	-2.99%
2022/08/10	32.3	12.57	36	12.54	12.70	-3.7	256	-1.44%
2022/08/09	0.8	11.80	1	11.85	11.85	-0.2	235	-0.09%
2022/08/08	0.6	11.84	0	0.00	11.80	0.6	235	0.25%
2022/08/04	1	11.50	0	0.00	11.65	1	244	0.41%
2022/08/03	0.4	11.70	0	0.00	11.60	0.4	246	0.15%
2022/08/02	0.2	11.92	0	0.00	11.70	0.2	249	0.09%
2022/08/01	0.1	11.98	0	0.00	11.95	0.1	254	0.04%
2022/07/28	10	11.75	0	0.00	11.75	10	263	3.81%
2022/07/27	0	0.00	2	11.75	11.75	-2	264	-0.76%
2022/07/26	1	11.70	0	0.00	11.65	1	268	0.37%
2022/07/25	10.3	11.86	0	0.00	11.95	10.3	274	3.75%
2022/07/20	1	11.90	0	0.00	11.80	1	291	0.34%
2022/07/19	0.2	11.81	0.1	11.80	11.85	0.1	302	0.03%
2022/07/18	0.2	11.77	5	11.71	11.75	-4.8	305	-1.59%
2022/07/15	0	0.00	8	11.50	11.45	-8	293	-2.72%
2022/07/14	5	11.50	0	0.00	11.50	5	300	1.66%
2022/07/13	1.4	11.46	0	0.00	11.45	1.4	305	0.46%
2022/07/12	0.5	11.34	5	11.31	11.25	-4.5	310	-1.44%
2022/07/11	2.1	11.65	0	11.65	11.55	2.1	314	0.67%
2022/07/07	0.6	11.38	1	11.30	11.35	-0.4	322	-0.13%
2022/07/06	1.3	11.31	0.1	11.40	11.15	1.2	327	0.37%
2022/07/05	2	11.37	0.1	11.50	11.40	1.9	336	0.57%
2022/07/04	1	11.30	0	0.00	11.25	1	338	0.30%
2022/07/01	2.7	11.57	1	11.25	11.30	1.7	347	0.50%
2022/06/30	3.2	11.86	0.2	11.70	11.70	3	344	0.88%
2022/06/29	0.8	12.03	1	11.85	11.95	-0.2	346	-0.05%
2022/06/28	1.5	11.96	0.3	11.95	11.95	1.2	351	0.34%
2022/06/27	0.2	11.96	3	11.92	12.05	-2.8	362	-0.78%
2022/06/24	3	11.87	0	0.00	11.80	3	411	0.73%
2022/06/23	6.4	11.78	0	0.00	11.60	6.4	414	1.55%
2022/06/22	2.5	11.87	1	11.80	11.70	1.5	416	0.35%
2022/06/21	1.1	11.95	6	11.87	11.95	-4.9	415	-1.19%
2022/06/20	5.9	11.80	0	12.00	11.70	5.9	419	1.41%
2022/06/17	15.7	12.08	6	12.13	12.00	9.7	417	2.33%
2022/06/16	0.2	12.33	0	12.35	12.05	0.2	416	0.05%
2022/06/15	0.1	12.31	1	12.35	12.30	-0.9	421	-0.21%
2022/06/14	10.1	12.27	2.2	12.30	12.25	7.8	427	1.83%
2022/06/13	3	12.52	0	0.00	12.50	3	429	0.70%
2022/06/10	4.4	12.69	12	12.70	12.70	-7.6	437	-1.73%
2022/06/09	2.1	12.80	0	0.00	12.85	2.1	447	0.46%
2022/06/08	0	0.00	0.2	12.90	12.90	-0.2	460	-0.04%
2022/06/07	3	12.80	0.1	12.85	12.85	3	473	0.63%
2022/06/06	0.1	13.00	0	0.00	12.85	0.1	487	0.02%
2022/06/02	0	12.88	2	12.80	12.85	-2	502	-0.39%
2022/06/01	1.1	12.92	2	12.95	12.90	-0.9	518	-0.17%
2022/05/31	0	13.05	0	0.00	12.95	0	527	0.00%
2022/05/30	0	0.00	1	13.00	13.00	-1	535	-0.19%
2022/05/27	1	12.80	2	12.90	12.90	-1	543	-0.18%
2022/05/26	1	12.75	0.1	12.85	12.80	0.9	567	0.16%
2022/05/25	2.1	12.80	1	12.85	12.85	1.1	616	0.18%
2022/05/24	0.2	13.00	5.1	12.96	12.80	-4.9	699	-0.70%
2022/05/18	0	0.00	2	12.63	12.70	-2	813	-0.25%
2022/05/17	0	0.00	1	12.40	12.40	-1	909	-0.11%
2022/05/16	0	0.00	7	12.19	12.25	-7	935	-0.75%
2022/05/13	2	12.15	0.3	12.10	12.20	1.7	944	0.18%
2022/05/12	9.1	12.18	0	0.00	12.00	9.1	949	0.96%
2022/05/11	0.1	12.65	0	0.00	12.35	0.1	945	0.01%
2022/05/10	2	12.38	0.8	12.60	12.50	1.2	944	0.13%
2022/05/09	6	12.68	0	0.00	12.55	6	946	0.64%
2022/05/06	1.1	12.95	1	12.95	13.05	0.1	943	0.01%
2022/05/05	4	13.16	2	13.20	13.20	2	952	0.21%
2022/05/04	3	12.92	2	13.00	12.90	1	951	0.11%
2022/05/03	3.1	12.81	0	0.00	12.90	3.1	958	0.32%
2022/04/29	1	13.20	0	0.00	12.90	1	966	0.10%
2022/04/28	1.1	13.01	1	13.05	12.90	0.1	974	0.01%
2022/04/27	23	12.95	1	13.00	12.95	22	976	2.25%
2022/04/26	10.1	13.26	2	13.45	13.25	8.1	972	0.83%
2022/04/25	14	13.39	1	13.60	13.35	13	976	1.33%
2022/04/22	0	13.95	0.2	14.00	13.85	-0.2	971	-0.02%
2022/04/21	4	14.00	2	14.10	13.95	2	985	0.20%
2022/04/20	0	0.00	7	14.10	14.10	-7	987	-0.71%
2022/04/19	1	13.85	0	14.80	13.90	1	991	0.10%
2022/04/18	1	13.85	2.1	13.70	13.75	-1.1	1,002	-0.10%
2022/04/15	0	0.00	20	13.88	13.90	-20	1,005	-1.99%
2022/04/14	5.1	13.92	2	14.05	13.95	3.1	1,022	0.30%
2022/04/13	0	0.00	0.3	13.98	14.05	-0.3	1,032	-0.03%
2022/04/12	2.1	13.78	4.9	13.82	13.80	-2.8	1,054	-0.27%
2022/04/11	10.2	13.97	6	14.06	13.90	4.2	1,081	0.38%
2022/04/08	0	13.98	0	0.00	14.00	0	1,112	0.00%
2022/04/07	36.1	13.99	2.2	14.06	13.85	33.9	1,163	2.92%
2022/04/06	0.2	14.08	0	0.00	14.15	0.2	1,263	0.01%
2022/04/01	1	14.35	6	14.36	14.25	-5	1,292	-0.39%
2022/03/31	0.1	14.30	3	14.38	14.35	-2.9	1,310	-0.22%
2022/03/30	10	14.56	14.1	14.49	14.45	-4.1	1,404	-0.29%
2022/03/29	23.4	14.82	18.4	14.84	14.55	5	1,424	0.35%
2022/03/28	0	0.00	1	14.10	14.20	-1	1,428	-0.07%
2022/03/25	0	0.00	2.1	14.41	14.35	-2.1	1,513	-0.14%
2022/03/24	0.3	14.54	0.2	14.50	14.55	0.1	1,566	0.00%
2022/03/23	18.1	14.62	5.8	14.63	14.60	12.3	1,582	0.78%
2022/03/22	0.3	14.50	1	14.55	14.50	-0.8	1,600	-0.05%
2022/03/21	3	14.50	6	14.45	14.40	-3	1,611	-0.19%
2022/03/18	2	14.30	6	14.40	14.35	-4	1,632	-0.24%
2022/03/17	2.1	14.25	15.2	14.34	14.30	-13.1	1,657	-0.79%
2022/03/16	13	14.01	1	14.30	14.05	12	1,715	0.70%
2022/03/15	10.2	14.16	1	14.05	14.10	9.2	1,748	0.53%
2022/03/14	2	14.13	11	14.26	14.45	-9	1,756	-0.51%
2022/03/11	4.1	14.07	0.1	14.40	14.00	3.9	1,794	0.22%
2022/03/10	0.1	14.32	1	14.30	14.25	-0.9	1,818	-0.05%
2022/03/09	7.1	14.24	11	14.24	14.20	-4	1,983	-0.20%
2022/03/08	16	13.86	14	13.81	13.80	2	1,972	0.10%
2022/03/07	9.2	14.04	4.1	14.30	14.00	5.1	1,961	0.26%
2022/03/04	5	14.50	7.2	14.54	14.50	-2.1	1,945	-0.11%
2022/03/03	3	14.70	2	14.80	14.70	1	1,944	0.05%
2022/03/02	8	14.80	3	14.82	14.80	5	1,949	0.26%
2022/03/01	14.1	15.00	15	15.03	15.00	-1	1,941	-0.05%
2022/02/25	75.2	15.65	12	15.25	15.10	63.2	1,925	3.28%
2022/02/24	86	15.30	115.3	15.31	15.20	-29.3	1,885	-1.55%	大賣/
2022/02/23	21.4	15.14	44	15.01	15.30	-22.6	1,809	-1.25%
2022/02/22	2.5	14.33	6	14.32	14.30	-3.5	1,739	-0.20%
2022/02/21	0.2	14.60	4	14.58	14.65	-3.9	1,753	-0.22%
2022/02/18	7	14.48	13	14.47	14.65	-6	1,752	-0.34%
2022/02/17	60	15.10	77.1	15.08	14.60	-17.1	1,740	-0.98%
2022/02/16	48	14.52	15.1	14.42	14.70	33	1,653	1.99%
2022/02/15	6.6	14.25	2.4	14.37	14.25	4.2	1,644	0.25%
2022/02/14	0	0.00	0.1	14.20	14.15	-0.1	1,653	0.00%
2022/02/11	1	14.20	0.2	14.25	14.10	0.8	1,688	0.05%
2022/02/10	3	14.23	0	0.00	14.20	3	1,695	0.18%
2022/02/09	7.7	14.30	1	14.25	14.30	6.7	1,704	0.39%
2022/02/08	6	14.14	5	14.02	14.20	1	1,704	0.06%
2022/02/07	3	14.00	7	13.94	14.15	-4	1,707	-0.23%
2022/01/26	10	13.51	15	13.55	13.50	-5	1,703	-0.29%
2022/01/25	4.5	13.48	0	0.00	13.45	4.5	1,717	0.26%
2022/01/24	13	13.61	11	13.54	13.65	2	1,757	0.11%
2022/01/21	14	14.02	4	14.15	13.90	10	1,760	0.57%
2022/01/20	2	14.15	5	14.24	14.25	-3	1,752	-0.17%
2022/01/19	7	14.08	1	14.05	14.05	6	1,756	0.34%
2022/01/18	1	14.25	0.5	14.25	14.20	0.5	1,761	0.03%
2022/01/17	3.6	14.04	1	14.10	14.20	2.6	1,760	0.15%
2022/01/14	4.2	14.00	4.6	14.04	14.00	-0.4	1,768	-0.02%
2022/01/13	3.8	14.25	14	14.36	14.25	-10.2	1,783	-0.57%
2022/01/12	0.1	14.24	17	14.14	14.25	-16.9	1,788	-0.95%
2022/01/11	6.5	14.34	8	14.33	14.20	-1.5	1,800	-0.08%
2022/01/10	3	14.47	6	14.48	14.55	-3	1,795	-0.17%
2022/01/07	6	14.56	14.1	14.65	14.40	-8.1	1,847	-0.44%
2022/01/06	13	14.67	6	14.64	14.70	7	1,859	0.38%
2022/01/05	23	14.97	20.1	14.86	14.80	2.9	1,865	0.16%
2022/01/04	17.3	15.25	37	15.22	15.15	-19.7	1,880	-1.05%
2022/01/03	42.2	15.80	42	15.66	15.55	0.2	2,008	0.01%
2021/12/30	39.1	16.62	49	16.52	16.40	-9.9	2,002	-0.49%
2021/12/29	86.4	16.52	88.1	16.47	16.65	-1.7	1,968	-0.09%
2021/12/28	17.1	15.72	63	15.78	15.95	-45.9	1,874	-2.45%
2021/12/27	14	15.90	22	15.88	15.85	-8	1,891	-0.42%
2021/12/24	66.6	16.46	85.1	16.40	16.10	-18.5	1,898	-0.97%
2021/12/23	6	15.93	12.3	15.90	16.20	-6.3	1,828	-0.34%
2021/12/22	71	16.12	21	16.34	15.70	50	1,834	2.73%
2021/12/21	129.1	16.10	52	16.18	16.00	77.1	1,827	4.22%	大買/
2021/12/20	25	15.94	34	15.93	16.00	-9	1,925	-0.47%
2021/12/17	15	15.62	8.2	15.70	15.50	6.9	1,990	0.35%
2021/12/16	7.1	15.65	12	15.57	15.60	-4.9	1,978	-0.25%
2021/12/15	0	0.00	8.1	15.49	15.45	-8.1	1,972	-0.41%
2021/12/14	9	15.43	53.1	15.28	15.30	-44.1	1,970	-2.24%
2021/12/13	33	15.45	11.2	15.60	15.50	21.8	1,994	1.09%
2021/12/10	92	15.41	35.7	15.41	15.45	56.4	2,064	2.73%
2021/12/09	18.8	15.17	9	15.11	15.15	9.8	2,011	0.49%
2021/12/08	38.5	14.87	4	14.85	14.75	34.5	1,993	1.73%
2021/12/07	34	14.93	45.5	14.88	15.00	-11.4	1,995	-0.57%
2021/12/06	22	14.56	40.2	14.64	14.50	-18.2	2,052	-0.89%
2021/12/03	66.3	14.43	53.9	14.37	14.40	12.4	2,039	0.61%
2021/12/02	2.7	13.98	0.1	14.07	13.85	2.6	1,917	0.14%
2021/12/01	0	14.00	5.1	13.81	13.85	-5.1	1,925	-0.27%
2021/11/30	0	0.00	2.1	13.92	13.85	-2.1	1,933	-0.11%
2021/11/29	3.1	13.68	0.2	13.70	13.75	2.9	1,935	0.15%
2021/11/26	8.1	14.04	2	13.95	13.90	6.1	1,933	0.31%
2021/11/25	3.6	14.29	1.5	14.32	14.30	2.1	1,925	0.11%
2021/11/24	1.5	14.35	0	0.00	14.30	1.5	1,971	0.07%
2021/11/23	0	14.10	0.4	14.35	14.10	-0.4	1,975	-0.02%
2021/11/22	9.4	14.22	6.1	14.33	14.30	3.3	1,973	0.17%
2021/11/19	17.2	14.23	25.3	14.24	14.15	-8.1	1,994	-0.41%
2021/11/18	8.1	14.44	9.6	14.40	14.40	-1.6	1,993	-0.08%
2021/11/17	1.1	14.38	2.1	14.40	14.25	-1	1,972	-0.05%
2021/11/16	7	14.24	6.1	14.33	14.35	0.9	1,976	0.05%
2021/11/15	10.1	14.41	25	14.34	14.30	-15	1,992	-0.75%
2021/11/12	2.4	14.62	5.1	14.67	14.50	-2.7	1,991	-0.14%
2021/11/11	34.6	14.97	33	14.98	14.80	1.6	1,989	0.08%
2021/11/10	28.4	14.98	13.2	14.99	14.95	15.2	1,981	0.77%
2021/11/09	1.2	14.55	7	14.61	14.60	-5.8	1,950	-0.30%
2021/11/08	2	14.50	1.5	14.50	14.55	0.5	1,957	0.02%
2021/11/05	7.5	14.30	0	14.55	14.30	7.4	1,967	0.38%
2021/11/04	0	0.00	6.1	14.45	14.40	-6.1	1,969	-0.31%
2021/11/03	6	14.41	23	14.39	14.35	-17	1,971	-0.86%
2021/11/02	2	14.58	4	14.40	14.25	-2	1,970	-0.10%
2021/11/01	8.2	14.59	9.3	14.66	14.65	-1	1,957	-0.05%
2021/10/29	11.2	14.57	1	14.55	14.55	10.2	1,954	0.52%
2021/10/28	0	14.95	6	14.82	14.65	-6	1,949	-0.31%
2021/10/27	3	14.70	2	14.78	14.85	1	1,953	0.05%
2021/10/26	7	14.77	18.1	14.95	14.65	-11.1	1,961	-0.56%
2021/10/25	0	0.00	54.2	14.90	14.85	-54.2	1,981	-2.74%
2021/10/22	13.1	14.77	4	14.81	14.65	9.1	1,990	0.46%
2021/10/21	118.3	14.93	9	14.84	14.85	109.3	1,987	5.50%	大買/鉅額交易
2021/10/20	4	14.59	17.5	14.57	14.65	-13.5	1,979	-0.68%
2021/10/19	3.6	14.41	48	14.43	14.50	-44.4	1,987	-2.24%
2021/10/18	2	14.23	3	14.22	14.25	-1	2,004	-0.05%
2021/10/15	26	14.42	18.2	14.49	14.25	7.8	2,034	0.38%
2021/10/14	16.2	14.21	22.3	14.24	14.40	-6	2,003	-0.30%
2021/10/13	8.3	14.22	6	14.36	14.15	2.3	2,039	0.11%
2021/10/12	38	14.54	10.1	14.56	14.40	27.9	2,149	1.30%
2021/10/08	123.5	15.47	71.6	15.46	15.00	51.9	2,247	2.31%	大買/
2021/10/07	12.1	14.66	15.3	14.80	14.90	-3.2	2,162	-0.15%
2021/10/06	7	13.99	3	14.37	14.05	4	2,185	0.18%
2021/10/05	3	14.30	5	14.31	14.40	-2	2,231	-0.09%
2021/10/04	36	14.96	39.6	14.74	14.45	-3.6	2,323	-0.15%
2021/10/01	7	14.77	21	14.70	14.50	-14	2,360	-0.59%
2021/09/30	24.7	15.08	5.2	15.05	15.10	19.5	2,572	0.76%
2021/09/29	3	14.98	6	14.88	14.70	-3	2,727	-0.11%
2021/09/28	4	15.40	18	15.36	15.30	-14	2,763	-0.51%
2021/09/27	178.4	15.44	179.3	15.41	15.60	-0.9	3,136	-0.03%	大買/大賣/
2021/09/24	8	15.13	39.4	15.41	15.45	-31.4	3,134	-1.00%
2021/09/23	3	14.08	2	14.13	14.05	1	3,036	0.03%
2021/09/22	24	14.09	4	14.06	14.05	20	3,057	0.66%
2021/09/17	3.6	14.55	9.1	14.67	14.60	-5.4	3,079	-0.18%
2021/09/16	18	15.09	16.1	15.00	14.80	2	3,131	0.06%
2021/09/15	70.1	14.92	110.8	14.96	15.40	-40.7	3,100	-1.31%	大賣/
2021/09/14	3.8	14.37	3	14.48	14.35	0.8	3,028	0.03%
2021/09/13	1	14.35	9.5	14.39	14.45	-8.5	3,050	-0.28%
2021/09/10	8.2	14.19	14	14.22	14.25	-5.8	3,066	-0.19%
2021/09/09	65.5	14.80	43	14.36	14.10	22.5	3,243	0.69%
2021/09/08	0	0.00	29	14.85	14.85	-29	3,166	-0.92%
2021/09/06	22	13.61	31.2	13.70	13.50	-9.2	3,155	-0.29%
2021/09/03	0.2	13.05	0.1	13.10	13.10	0.1	3,399	0.00%
2021/09/02	1	12.90	4	13.20	12.95	-3	3,475	-0.09%
2021/09/01	2	13.25	3	13.27	13.20	-1	3,497	-0.03%
2021/08/31	2	13.02	1.1	13.11	13.15	0.9	3,500	0.03%
2021/08/30	3.1	13.12	2	13.23	13.15	1.1	3,530	0.03%
2021/08/27	27	13.44	36	13.38	13.20	-9	3,619	-0.25%
2021/08/26	6	13.13	1	13.35	13.05	5	3,680	0.14%
2021/08/25	6	13.09	1	13.10	13.05	5	3,714	0.13%
2021/08/24	7.1	12.98	2	13.10	13.15	5.1	3,750	0.14%
2021/08/23	20	12.84	20.6	12.81	13.05	-0.6	3,765	-0.02%
2021/08/20	3.1	12.42	1	12.45	12.40	2.1	3,846	0.05%
2021/08/19	4.1	12.50	5	12.47	12.45	-0.9	3,851	-0.02%
2021/08/18	8	12.46	11.2	12.63	12.75	-3.1	3,858	-0.08%
2021/08/17	5	12.50	6	12.48	12.30	-1	3,863	-0.03%
2021/08/16	6.1	12.49	11	12.57	12.40	-4.9	3,880	-0.13%
2021/08/13	6.7	13.00	6	13.12	12.90	0.7	3,887	0.02%
2021/08/12	10.1	13.12	1	13.20	13.30	9.1	3,898	0.23%
2021/08/11	5.1	13.62	3	13.53	13.30	2.1	3,933	0.05%
2021/08/10	12	13.90	3.5	14.14	13.70	8.5	3,962	0.21%
2021/08/09	3.6	14.11	1	14.10	14.10	2.6	4,005	0.07%
2021/08/06	8	14.23	7.5	14.31	14.15	0.5	4,057	0.01%
2021/08/05	10	14.17	7	14.22	14.10	3	4,129	0.07%
2021/08/04	0.4	14.25	7	14.28	14.30	-6.6	4,248	-0.15%
2021/08/03	6	14.22	5	14.22	14.30	1	4,473	0.02%
2021/08/02	2.3	14.22	5.6	13.97	14.30	-3.3	4,602	-0.07%
2021/07/30	4	14.23	7	14.30	14.05	-3	4,817	-0.06%
2021/07/29	3.5	14.24	2.2	14.25	14.35	1.3	5,008	0.03%
2021/07/28	11	13.92	26	13.93	14.05	-15	5,110	-0.29%
2021/07/27	16	14.43	5	14.75	14.40	11	5,238	0.21%
2021/07/26	1.5	14.72	15.7	14.74	14.80	-14.2	5,363	-0.27%
2021/07/23	8.7	14.74	11.2	14.63	14.70	-2.5	5,907	-0.04%
2021/07/22	16.4	14.44	26	14.49	14.30	-9.7	6,464	-0.15%
2021/07/21	32	14.55	8.2	14.95	14.30	23.8	6,687	0.36%
2021/07/20	28	15.03	20	15.10	14.95	8	6,697	0.12%
2021/07/19	26.6	15.72	21.1	15.64	15.50	5.5	6,713	0.08%
2021/07/16	31.9	15.91	42.3	15.95	15.75	-10.4	6,861	-0.15%
2021/07/15	15.1	15.77	12.1	15.76	15.80	3	6,875	0.04%
2021/07/14	110.6	15.91	169.8	15.91	15.75	-59.2	6,826	-0.87%	大買/大賣/
2021/07/13	42.9	15.78	58.6	15.80	15.45	-15.7	6,812	-0.23%
2021/07/12	51	15.93	22	15.95	15.80	29	6,863	0.42%
2021/07/09	57	15.98	35	15.88	15.80	22	6,870	0.32%
2021/07/08	75.7	16.07	91.1	15.93	15.70	-15.4	6,856	-0.22%
2021/07/07	64.3	15.69	80	15.69	15.35	-15.7	6,854	-0.23%
2021/07/06	224.7	16.29	230	16.23	15.95	-5.3	6,881	-0.08%	大買/大賣/
2021/07/05	28.8	15.44	59	15.30	15.40	-30.2	6,833	-0.44%
2021/07/02	51.5	15.49	66	15.38	15.15	-14.5	6,733	-0.22%
2021/07/01	642.8	16.69	504.4	16.31	15.50	138.4	6,683	2.07%	大買/大賣/鉅額交易
2021/06/30	209.2	16.15	101.5	16.25	16.30	107.7	6,340	1.70%	大買/大賣/鉅額交易
2021/06/29	1	14.99	14.3	15.04	14.85	-13.3	6,171	-0.21%
2021/06/28	5	15.10	3	15.17	15.05	2	6,167	0.03%
2021/06/25	21	15.12	5.2	15.10	15.00	15.8	6,248	0.25%
2021/06/24	13.2	15.31	42	15.22	15.30	-28.8	6,217	-0.46%
2021/06/23	17.8	14.50	11.7	14.46	14.60	6.1	6,163	0.10%
2021/06/22	16.6	14.59	12	14.60	14.40	4.6	6,238	0.07%
2021/06/21	18	14.26	22	14.40	14.20	-4	6,223	-0.06%
2021/06/18	32.4	15.11	18	15.11	15.00	14.4	6,200	0.23%
2021/06/17	50.1	15.47	50.9	15.43	15.45	-0.8	6,191	-0.01%
2021/06/16	9.4	14.39	14.2	14.37	15.00	-4.8	6,011	-0.08%
2021/06/15	2.3	14.42	10	14.47	14.40	-7.7	6,003	-0.13%
2021/06/11	30.1	15.20	25	15.04	14.70	5.1	5,997	0.08%
2021/06/10	10	14.52	20	14.96	14.85	-10	5,707	-0.17%
2021/06/09	7	14.54	22.2	14.70	14.50	-15.2	5,636	-0.27%
2021/06/08	7.9	14.59	6	14.62	14.60	1.9	5,614	0.03%
2021/06/07	7.3	14.41	17	14.57	14.60	-9.7	5,619	-0.17%
2021/06/04	34	15.13	30	15.30	14.90	4	5,606	0.07%
2021/06/03	45.5	15.33	23.2	15.09	15.00	22.3	5,529	0.40%
2021/06/02	25.5	14.93	18.1	14.95	14.85	7.4	5,491	0.13%
2021/06/01	13	14.80	5.8	14.51	14.90	7.2	5,520	0.13%
2021/05/31	14.8	14.44	15.9	14.47	14.20	-1.2	5,723	-0.02%
2021/05/28	92.7	14.41	89.3	14.18	14.15	3.4	6,001	0.06%
2021/05/27	1.3	13.69	5.1	13.71	13.70	-3.8	5,923	-0.06%
2021/05/26	1.1	13.74	9	13.62	13.75	-8	5,925	-0.13%
2021/05/25	1	13.52	11	13.86	13.50	-10	5,919	-0.17%
2021/05/24	24	13.77	22.4	13.77	13.60	1.6	5,909	0.03%
2021/05/21	5.4	13.37	11	13.41	13.60	-5.6	5,926	-0.09%
2021/05/20	1.2	13.36	17	13.40	13.10	-15.8	5,919	-0.27%
2021/05/19	52	13.35	50	13.42	13.60	2	5,910	0.03%
2021/05/18	14.6	12.65	17	12.47	12.90	-2.4	5,878	-0.04%
2021/05/17	9	11.92	23.2	11.99	11.75	-14.2	5,856	-0.24%
2021/05/14	32	13.06	49.1	13.14	12.95	-17.1	5,801	-0.29%
2021/05/13	19.1	13.44	63.3	13.29	13.25	-44.2	5,763	-0.77%
2021/05/12	67.3	14.83	99.5	14.58	14.10	-32.2	5,686	-0.57%
2021/05/11	138.1	16.72	146.8	16.57	15.60	-8.7	5,567	-0.16%	大買/大賣/
2021/05/10	121.1	16.67	129.5	16.69	16.40	-8.4	5,451	-0.15%	大買/大賣/
2021/05/07	152.7	15.83	49.2	15.66	15.75	103.5	5,281	1.96%	大買/鉅額交易
2021/05/06	65.6	15.63	112.1	15.73	16.10	-46.5	5,065	-0.92%	大賣/
2021/05/05	89.2	15.33	68.2	15.17	14.65	21	4,875	0.43%
2021/05/04	77.6	15.59	132.2	15.67	15.30	-54.6	4,757	-1.15%	大賣/
2021/05/03	172.5	17.93	119.3	17.83	17.00	53.2	4,605	1.15%	大買/大賣/
2021/04/29	504.5	19.31	280.2	18.66	17.85	224.3	4,470	5.02%	大買/大賣/鉅額交易
2021/04/28	614.7	17.88	558.7	18.43	18.85	56	3,924	1.43%	大買/大賣/
2021/04/27	108.6	16.31	86.2	16.28	17.15	22.3	3,355	0.67%	大買/
2021/04/26	13	15.42	24	15.47	15.60	-11	3,118	-0.35%
2021/04/23	17	15.08	14.1	15.18	15.00	2.9	3,085	0.09%
2021/04/22	98.6	15.91	28	15.89	15.30	70.6	3,053	2.31%
2021/04/21	65	15.00	50.4	15.06	15.30	14.6	2,880	0.51%
2021/04/20	16.2	14.72	17.1	14.72	14.70	-0.8	2,814	-0.03%
2021/04/19	30.8	15.10	15.1	15.11	15.15	15.7	2,741	0.57%
2021/04/16	22.5	14.59	10	14.48	14.50	12.5	2,622	0.48%
2021/04/15	37.1	14.02	14.2	14.05	14.15	22.9	2,540	0.90%
2021/04/14	9.1	13.58	32	13.64	13.80	-22.9	2,489	-0.92%
2021/04/13	45.3	13.95	19.1	14.04	13.65	26.3	2,472	1.06%
2021/04/12	29.2	13.53	19.1	13.71	13.90	10.1	2,381	0.42%
2021/04/09	77.1	13.81	69	13.82	13.65	8.1	2,337	0.34%
2021/04/08	14.5	13.14	5.1	13.18	13.20	9.3	2,156	0.43%
2021/04/07	2	12.90	2	12.88	12.95	0	2,087	0.00%
2021/04/06	64	12.85	55.7	12.86	12.80	8.3	2,090	0.40%
2021/04/01	1.7	12.58	0	0.00	12.60	1.7	2,092	0.08%
2021/03/31	6	12.63	1	12.70	12.55	5	2,094	0.24%
2021/03/30	20.2	13.05	39.6	13.02	12.60	-19.4	2,095	-0.93%
2021/03/29	0	12.50	0	0.00	12.55	0	1,996	0.00%
2021/03/26	0.6	12.64	7.6	12.58	12.70	-7	2,025	-0.34%
2021/03/25	19.6	12.87	18.6	12.89	12.65	1	2,033	0.05%
2021/03/24	1	12.65	1	12.70	12.65	0	1,964	0.00%
2021/03/23	4	12.68	0.1	12.85	12.65	3.9	2,013	0.19%
2021/03/22	18.7	12.73	17.7	12.77	12.80	1	2,013	0.05%
2021/03/19	7.6	12.66	10	12.65	12.65	-2.4	2,000	-0.12%
2021/03/18	3	12.70	7	12.64	12.85	-4	2,057	-0.19%
2021/03/17	0.1	12.50	0.6	12.50	12.50	-0.5	2,062	-0.02%
2021/03/16	23.6	12.52	22.1	12.55	12.50	1.5	2,097	0.07%
2021/03/15	1.1	12.59	5	12.58	12.50	-3.9	2,104	-0.19%
2021/03/12	1	12.50	3	12.50	12.45	-2	2,118	-0.09%
2021/03/11	0	0.00	5	12.60	12.50	-5	2,199	-0.23%
2021/03/10	0	12.81	2	12.55	12.55	-2	2,253	-0.09%
2021/03/09	6	12.50	2	12.50	12.50	4	2,361	0.17%
2021/03/08	9	12.56	9	12.63	12.45	0	2,587	0.00%
2021/03/05	17.2	12.79	33.2	12.73	12.70	-16	2,982	-0.54%
2021/03/04	114	12.95	84.1	12.93	13.10	29.9	2,966	1.01%	大買/
2021/03/03	21	12.85	18.7	12.84	12.85	2.4	2,747	0.09%
2021/03/02	5.1	12.11	3	11.85	11.70	2.1	2,449	0.09%
2021/02/26	2	11.80	11	11.71	11.85	-9	2,473	-0.36%
2021/02/25	3	11.77	0.1	11.72	11.75	2.9	2,517	0.12%
2021/02/24	2.1	11.71	2	11.80	11.60	0.1	2,526	0.00%
2021/02/23	6	12.26	4	11.88	12.05	2	2,516	0.08%
2021/02/22	3	11.72	3	11.77	11.75	0	2,504	0.00%
2021/02/19	4	11.51	0.1	11.45	11.60	3.9	2,500	0.16%
2021/02/18	0.3	11.29	1.3	11.41	11.45	-1	2,500	-0.04%
2021/02/17	1.3	11.34	0.1	11.35	11.30	1.2	2,501	0.05%
2021/02/05	0.3	10.88	1	10.90	10.75	-0.7	2,501	-0.03%
2021/02/04	0.1	10.95	1	10.90	10.85	-0.9	2,509	-0.03%
2021/02/03	0.2	10.89	1	10.80	10.85	-0.8	2,501	-0.03%
2021/02/02	0.4	10.99	0.1	10.99	10.80	0.3	2,562	0.01%
2021/02/01	2.2	10.92	6.1	10.69	10.65	-3.9	2,582	-0.15%
2021/01/29	0.6	10.83	8	10.45	10.45	-7.4	2,615	-0.28%
2021/01/28	0.3	10.70	0	0.00	10.55	0.3	2,652	0.01%
2021/01/27	1.4	10.85	11	10.75	10.70	-9.6	2,653	-0.36%
2021/01/26	0.2	11.28	1.3	10.91	10.75	-1.1	2,661	-0.04%
2021/01/25	1.6	10.96	0	0.00	10.95	1.6	2,676	0.06%
2021/01/22	1.3	10.62	0	0.00	10.85	1.3	2,686	0.05%
2021/01/21	11.1	10.88	1	10.65	10.60	10.1	2,694	0.38%
2021/01/20	0.5	11.09	0	0.00	10.80	0.5	2,729	0.02%
2021/01/18	1.1	11.06	2	11.05	11.10	-0.9	2,806	-0.03%
2021/01/15	11.1	11.25	4	11.16	11.15	7.1	3,145	0.23%
2021/01/13	3	11.70	1	11.70	11.75	2	3,161	0.06%
2021/01/12	1.1	11.60	4	11.75	11.55	-3	3,187	-0.09%
2021/01/11	2.2	11.70	0	0.00	11.70	2.2	3,201	0.07%
2021/01/08	2.2	11.57	30	11.51	11.65	-27.8	3,245	-0.86%
2021/01/06	1	12.00	8	11.85	11.80	-7	3,522	-0.20%
2021/01/05	3.5	12.56	0	0.00	12.50	3.5	3,512	0.10%
2021/01/04	8	12.84	8	12.70	12.60	0	3,552	0.00%
2020/12/31	3	12.53	7	12.48	12.45	-4	3,500	-0.11%
2020/12/30	3	12.45	3	12.47	12.45	0	3,497	0.00%
2020/12/29	2	12.44	2	12.80	12.40	0	3,490	0.00%
2020/12/28	9.3	12.69	2	12.40	12.70	7.3	3,477	0.21%
2020/12/25	3.1	12.40	3.1	12.50	12.35	0	3,399	0.00%
2020/12/24	0.1	12.30	1	12.30	12.35	-1	3,389	-0.03%
2020/12/23	5	12.10	0	0.00	12.15	5	3,377	0.15%
2020/12/22	0	0.00	10	12.51	12.20	-10	3,392	-0.29%
2020/12/21	1	12.00	1	12.10	12.35	0	3,390	0.00%
2020/12/18	4	12.23	2	12.30	12.20	2	3,393	0.06%
2020/12/17	9	12.26	34	12.16	12.30	-25	3,407	-0.73%
2020/12/16	0	0.00	1	12.20	12.20	-1	3,467	-0.03%
2020/12/15	1	12.00	1	12.25	11.95	0	3,527	0.00%
2020/12/14	5.1	12.18	8	12.21	12.25	-2.9	3,807	-0.08%
2020/12/11	2	11.98	1	12.20	12.00	1	3,754	0.03%
2020/12/10	25.1	12.25	15	12.33	12.35	10.1	3,730	0.27%
2020/12/09	0	0.00	12	12.36	12.30	-12	3,712	-0.32%
2020/12/08	2.1	12.40	2	12.50	12.40	0.1	3,727	0.00%
2020/12/07	10	12.63	71.1	12.50	12.60	-61.1	3,746	-1.63%
2020/12/04	3.2	12.66	30.1	12.54	12.55	-26.9	3,681	-0.73%
2020/12/03	29.2	12.86	14	12.78	12.70	15.2	3,651	0.42%
2020/12/02	98.2	13.17	40.3	13.04	12.70	57.9	3,572	1.62%
2020/12/01	67.1	13.32	98	13.17	13.55	-31	3,527	-0.88%
2020/11/30	46.2	12.42	8	12.49	12.35	38.2	3,163	1.21%
2020/11/27	18	12.32	27	12.28	12.25	-9	3,126	-0.29%
2020/11/26	11	12.28	4	12.24	12.30	7	3,130	0.22%
2020/11/25	24	12.20	19	12.21	12.20	5	3,179	0.16%
2020/11/24	19	12.16	12	12.21	12.10	7	3,184	0.22%
2020/11/23	20	11.94	14	11.95	11.95	6	3,157	0.19%
2020/11/20	11	11.84	3	11.80	11.85	8	3,182	0.25%
2020/11/19	6	11.87	0	0.00	11.75	6	3,338	0.18%
2020/11/18	1.1	11.69	2	11.75	11.70	-0.9	3,405	-0.03%
2020/11/17	7	11.65	2	11.63	11.65	5	3,601	0.14%
2020/11/16	3	11.52	0	0.00	11.50	3	3,713	0.08%
2020/11/13	6	11.53	0.1	11.50	11.55	5.9	3,797	0.16%
2020/11/12	3	11.58	4.1	11.64	11.50	-1.1	3,870	-0.03%
2020/11/11	11.1	11.57	4	11.51	11.55	7.1	3,962	0.18%
2020/11/10	7	11.58	1	11.85	11.55	6	3,955	0.15%
2020/11/09	3.1	11.75	11	11.80	11.75	-7.9	3,912	-0.20%
2020/11/06	76.3	11.98	66	12.19	11.85	10.3	3,914	0.26%
2020/11/05	0	0.00	4	11.60	11.85	-4	3,825	-0.10%
2020/11/03	6	11.53	6	11.35	11.50	0	3,873	0.00%
2020/11/02	1	11.30	2	11.20	11.20	-1	3,864	-0.02%
2020/10/30	6	11.50	0	0.00	11.35	6	3,857	0.16%
2020/10/29	1	11.70	0	0.00	11.70	1	3,859	0.03%
2020/10/28	6	12.00	8	11.82	11.70	-2	3,858	-0.05%
2020/10/27	2	11.90	5.2	11.92	12.00	-3.2	3,828	-0.08%
2020/10/26	22.1	11.85	72	11.84	12.00	-49.9	3,836	-1.30%
2020/10/23	90	12.46	53	12.46	12.00	37	3,811	0.97%
2020/10/22	11.1	11.71	8	11.70	11.65	3.1	3,570	0.09%
2020/10/21	4.1	11.78	1	11.75	11.90	3.1	3,576	0.09%
2020/10/20	12	11.92	6	11.88	11.75	6	3,698	0.16%
2020/10/16	30	11.91	20	11.87	11.70	10	3,687	0.27%
2020/10/15	14.2	12.18	5	12.06	11.80	9.2	3,642	0.25%
2020/10/14	27.2	12.44	39.3	12.31	12.55	-12.2	3,535	-0.34%
2020/10/13	12.1	11.49	5	11.47	11.45	7.1	3,319	0.21%
2020/10/12	57	11.51	54	11.46	11.30	3	3,299	0.09%
2020/10/08	0.3	11.00	0	0.00	10.90	0.3	3,246	0.01%
2020/10/07	1.1	10.95	0	0.00	10.85	1.1	3,233	0.03%
2020/10/06	3.3	10.85	0	0.00	10.90	3.3	3,233	0.10%
2020/10/05	0.1	10.85	1	10.90	10.85	-0.9	3,264	-0.03%
2020/09/30	0.1	10.90	0	0.00	10.60	0.1	3,406	0.00%
2020/09/29	0.2	10.90	0	0.00	10.55	0.2	3,450	0.01%
2020/09/28	0.4	10.90	1	10.70	10.55	-0.7	3,445	-0.02%
2020/09/25	0.2	10.85	9	10.57	10.40	-8.8	3,442	-0.26%
2020/09/24	2	10.85	1	10.85	10.85	1	3,420	0.03%
2020/09/23	1.1	11.20	5	11.25	11.20	-3.9	3,382	-0.12%
2020/09/22	0	0.00	4	11.39	11.35	-4	3,360	-0.12%
2020/09/21	6	11.89	5	11.91	11.70	1	3,320	0.03%
2020/09/18	18.3	11.96	19	11.89	11.80	-0.7	3,199	-0.02%
2020/09/17	28	12.10	7	12.16	12.25	21	3,129	0.67%
2020/09/16	2	11.20	0	0.00	11.15	2	2,834	0.07%
2020/09/15	0	0.00	6	11.26	11.20	-6	2,814	-0.21%
2020/09/14	2	11.20	4	11.19	11.10	-2	2,807	-0.07%
2020/09/11	4	11.55	6	11.53	11.40	-2	2,779	-0.07%
2020/09/10	6	12.00	9	11.96	11.80	-3	2,752	-0.11%
2020/09/09	0	0.00	1	11.90	11.85	-1	2,706	-0.04%
2020/09/08	4	11.74	11	11.75	11.75	-7	2,680	-0.26%
2020/09/07	6	11.93	6	11.97	11.80	0	2,647	0.00%
2020/09/04	50	12.38	31	12.31	12.30	19	2,604	0.73%
2020/09/03	65	12.01	71	11.88	12.05	-6	2,416	-0.25%
2020/09/02	3	11.50	1	11.55	11.50	2	2,317	0.09%
2020/09/01	2	11.50	0	0.00	11.50	2	2,301	0.09%
2020/08/31	1	11.80	3	11.90	11.80	-2	2,275	-0.09%
2020/08/27	1	11.70	3	11.77	11.60	-2	2,168	-0.09%
2020/08/26	8	11.81	6	11.78	11.65	2	2,140	0.09%
2020/08/25	12	12.23	37	12.18	11.95	-25	2,096	-1.19%
2020/08/24	27	12.10	8	12.10	12.00	19	1,933	0.98%
2020/08/21	32	12.15	10	11.70	12.20	22	1,847	1.19%
2020/08/20	21	12.74	5	12.93	12.45	16	1,645	0.97%
2020/08/19	4	13.80	5.1	13.80	13.80	-1.1	1,521	-0.07%
2020/08/18	7	12.45	9	12.54	12.55	-2	1,430	-0.14%
2020/08/17	1	11.15	19	11.13	11.45	-18	1,335	-1.35%
2020/08/12	14	10.95	14.1	10.96	10.90	-0.1	1,219	-0.01%
2020/08/11	5	11.08	2	10.80	11.25	3	1,199	0.25%
2020/08/10	16	10.61	17	10.70	11.00	-1	1,144	-0.09%
2020/08/07	13	10.62	2	10.65	10.50	11	1,100	1.00%
2020/08/06	1	10.20	0	0.00	10.15	1	1,047	0.10%
2020/08/05	0	0.00	9	10.44	10.30	-9	1,041	-0.86%
2020/08/04	3	10.42	23	10.45	10.40	-20	1,034	-1.93%
2020/08/03	2	10.25	0	0.00	10.10	2	1,022	0.20%
2020/07/31	3	10.47	5	10.45	10.40	-2	1,015	-0.20%
2020/07/30	6	10.67	5	10.59	10.65	1	1,016	0.10%
2020/07/29	12	10.70	5	10.62	10.55	7	997	0.70%
2020/07/28	45	10.33	16.1	10.05	10.75	28.9	945	3.06%
2020/07/27	4	9.96	1	9.80	9.80	3	839	0.36%
2020/07/24	9	10.87	29	11.09	10.30	-20	813	-2.46%
2020/07/23	0	0.00	4	10.15	10.55	-4	672	-0.59%
2020/07/22	0	0.00	2	9.60	9.60	-2	623	-0.32%
2020/07/14	0	0.00	5	9.96	10.00	-5	613	-0.81%
2020/07/13	4	10.05	2	9.98	10.05	2	612	0.33%
2020/07/10	0	0.00	2	10.05	10.00	-2	615	-0.32%
2020/07/09	13	10.49	7	10.44	10.55	6	582	1.03%
2020/07/08	1	9.31	0	0.00	9.84	1	429	0.23%
2020/07/06	0	0.00	2	9.22	9.20	-2	389	-0.51%
2020/07/01	0	0.00	3	9.04	9.03	-3	399	-0.75%
2020/06/29	3	8.93	0	0.00	8.94	3	406	0.74%
2020/06/24	1	9.05	0	0.00	9.05	1	408	0.25%
2020/06/19	1	9.18	0	0.00	9.05	1	418	0.24%
2020/06/18	1	9.15	0	0.00	9.15	1	422	0.24%
2020/06/12	0	0.00	2	9.01	9.01	-2	471	-0.42%
2020/06/09	2	9.50	0	0.00	9.47	2	521	0.38%
2020/06/04	5	9.41	0	0.00	9.43	5	543	0.92%
2020/06/03	0	0.00	3	9.33	9.33	-3	546	-0.55%
2020/06/01	0	0.00	0.3	9.31	9.27	-0.3	551	-0.05%
2020/05/26	0	0.00	2	9.03	9.05	-2	584	-0.34%
2020/05/25	2	8.95	0	0.00	8.95	2	598	0.33%
2020/05/22	3	9.03	0	0.00	9.03	3	599	0.50%
2020/05/14	0.3	8.90	0	0.00	8.86	0.3	595	0.05%
2020/05/11	0.4	9.10	0	0.00	9.17	0.4	595	0.06%
2020/04/28	0.1	8.68	0	0.00	8.66	0.1	647	0.01%
2020/04/08	2	8.18	0	0.00	8.21	2	865	0.23%
2020/04/07	0	0.00	1	7.93	7.95	-1	859	-0.12%
2020/04/06	3	7.76	0	0.00	7.76	3	858	0.35%
2020/03/31	10	7.65	0	0.00	7.62	10	860	1.16%
2020/03/30	12	7.60	0	0.00	7.61	12	862	1.39%
2020/03/27	5	7.62	2	7.78	7.63	3	864	0.35%
2020/03/25	1	7.55	0	0.00	7.48	1	897	0.11%
2020/03/23	0.3	6.92	0	0.00	6.92	0.3	897	0.03%
2020/03/19	0	0.00	1	6.36	6.33	-1	892	-0.11%
2020/03/18	1	7.15	0	0.00	7.01	1	870	0.11%
2020/03/17	1	7.15	0	0.00	7.15	1	865	0.12%
2020/03/16	3.1	7.95	0	0.00	7.64	3.1	860	0.36%
2020/03/13	0	0.00	1	8.10	8.19	-1	851	-0.12%
2020/03/04	0	0.00	2	10.03	10.00	-2	819	-0.24%
2020/02/27	1	10.25	0	0.00	10.20	1	787	0.13%
2020/02/26	0	0.00	16	10.40	10.35	-16	801	-2.00%
2020/02/25	0	0.00	2	10.00	10.10	-2	820	-0.24%
2020/02/10	2	9.85	0	0.00	9.90	2	1,037	0.19%
2020/02/07	4	9.99	0	0.00	10.05	4	1,038	0.39%
2020/02/04	5	9.80	1	9.86	9.86	4	1,055	0.38%
2020/01/31	2	10.05	0	0.00	10.05	2	1,029	0.19%
2020/01/30	2	10.65	4	10.65	10.65	-2	1,005	-0.20%
2020/01/20	0	0.00	10	11.90	11.80	-10	998	-1.00%
2020/01/16	0	0.00	1	12.00	11.90	-1	1,054	-0.09%
2020/01/10	0	0.00	5	11.80	11.80	-5	1,086	-0.46%
2020/01/09	3	11.85	0	0.00	11.90	3	1,089	0.28%
2020/01/08	10	12.08	0	0.00	11.90	10	1,088	0.92%
2020/01/06	1	12.35	1	12.20	12.00	0	1,084	0.00%
2020/01/03	6	12.20	12	12.19	12.10	-6	1,128	-0.53%
2019/12/31	0	0.00	5	11.85	11.85	-5	1,013	-0.49%
2019/12/27	1	11.80	0	0.00	11.80	1	1,056	0.09%
2019/12/24	1	11.85	1	11.95	11.90	0	1,055	0.00%
2019/12/23	0	0.00	1	12.10	12.00	-1	1,059	-0.09%
2019/12/13	2	11.85	0	0.00	11.90	2	1,080	0.19%
2019/12/11	1	12.00	0	0.00	12.05	1	1,107	0.09%
2019/12/09	0	0.00	1	12.10	11.95	-1	1,119	-0.09%
2019/12/05	1	11.95	0	0.00	11.90	1	1,143	0.09%
2019/12/04	0	0.00	2	12.23	12.00	-2	1,155	-0.17%
2019/12/02	2	11.93	0	0.00	11.85	2	1,184	0.17%
2019/11/29	0	0.00	1	12.10	12.05	-1	1,196	-0.08%
2019/11/28	1	11.90	0	0.00	11.85	1	1,278	0.08%
2019/11/27	0	0.00	1	11.90	11.80	-1	1,297	-0.08%
2019/11/25	0	0.00	1	12.20	12.10	-1	1,347	-0.07%
2019/11/22	19	12.17	14.3	12.10	12.10	4.7	1,366	0.34%
2019/11/21	9	12.14	24	12.38	12.05	-15	1,449	-1.04%
2019/11/18	0	0.00	2	11.45	11.50	-2	1,341	-0.15%
2019/11/15	0.1	11.65	0	0.00	11.55	0.1	1,365	0.01%
2019/11/14	2	11.55	2	11.60	11.45	0	1,381	0.00%
2019/11/13	1	11.60	0	0.00	11.55	1	1,430	0.07%
2019/11/11	1	12.30	1	12.20	12.15	0	1,551	0.00%
2019/11/05	1	12.85	1	12.65	12.70	0	1,981	0.00%
2019/11/01	0	0.00	6	12.66	12.65	-6	2,711	-0.22%
2019/10/29	0	0.00	2	12.65	12.60	-2	3,391	-0.06%
2019/10/25	1	12.80	0	0.00	12.80	1	3,420	0.03%
2019/10/24	1	12.70	1	12.70	12.70	0	3,377	0.00%
2019/10/22	18	12.69	0	0.00	12.65	18	3,394	0.53%
2019/10/18	0	0.00	2	12.78	12.65	-2	3,435	-0.06%
2019/10/17	1	12.50	2	12.60	12.50	-1	3,413	-0.03%
2019/10/16	0	0.00	1	12.50	12.45	-1	3,459	-0.03%
2019/10/15	1	12.60	0	0.00	12.45	1	3,471	0.03%
2019/10/14	2	12.45	0	0.00	12.40	2	3,602	0.06%
2019/10/09	2	12.90	3	13.13	12.90	-1	3,611	-0.03%
2019/10/08	1	12.60	0	0.00	12.65	1	3,587	0.03%
2019/10/04	0	0.00	1	12.70	12.70	-1	3,663	-0.03%
2019/10/03	2	13.03	0	0.00	12.80	2	3,682	0.05%
2019/10/01	0	0.00	9	12.50	12.55	-9	3,724	-0.24%
2019/09/26	0	0.00	3	12.70	12.70	-3	3,911	-0.08%
2019/09/25	3	12.92	0	0.00	12.80	3	4,062	0.07%
2019/09/24	0	0.00	15	12.75	12.75	-15	4,155	-0.36%
2019/09/23	0	0.00	11	12.86	12.85	-11	4,248	-0.26%
2019/09/20	4	12.91	35	12.90	12.90	-31	4,333	-0.72%
2019/09/19	0	0.00	1	12.50	12.55	-1	4,482	-0.02%
2019/09/18	2	12.50	23	12.50	12.55	-21	4,651	-0.45%
2019/09/17	2	12.63	7	12.60	12.60	-5	4,864	-0.10%
2019/09/16	13	12.62	28	12.68	12.45	-15	4,966	-0.30%
2019/09/12	4	12.75	4	12.78	12.75	0	5,128	0.00%
2019/09/11	0	0.00	1	12.90	12.85	-1	5,364	-0.02%
2019/09/10	2	13.10	1	13.10	13.05	1	5,784	0.02%
2019/09/09	0	0.00	3	13.05	13.05	-3	5,963	-0.05%
2019/09/06	11	13.24	11	13.21	13.10	0	6,237	0.00%
2019/09/05	0	0.00	2	13.35	13.30	-2	6,667	-0.03%
2019/09/04	3	13.72	15	13.70	13.60	-12	6,918	-0.17%
2019/09/03	4	13.64	1	13.70	13.60	3	7,039	0.04%
2019/09/02	16	13.80	6	13.78	13.75	10	7,209	0.14%
2019/08/30	1	13.55	3	13.55	13.55	-2	7,460	-0.03%
2019/08/29	4	13.71	0	0.00	13.60	4	7,635	0.05%
2019/08/28	2	13.35	0	0.00	13.40	2	7,749	0.03%
2019/08/27	3	13.43	4	13.50	13.40	-1	8,024	-0.01%
2019/08/26	7	13.71	18	13.88	13.80	-11	8,045	-0.14%
2019/08/23	0	0.00	1	13.20	13.10	-1	8,036	-0.01%
2019/08/22	7	13.14	12	13.05	13.05	-5	8,235	-0.06%
2019/08/21	10	13.30	1	13.45	13.30	9	8,304	0.11%
2019/08/20	1	13.40	0	0.00	13.40	1	8,790	0.01%
2019/08/19	1	13.45	0	0.00	13.50	1	8,849	0.01%
2019/08/16	6	13.58	4	13.69	13.70	2	9,046	0.02%
2019/08/15	2	13.63	1	13.30	13.40	1	9,250	0.01%
2019/08/14	12	13.49	9	13.54	13.40	3	9,219	0.03%
2019/08/13	20.1	14.42	35	14.50	14.15	-14.9	9,127	-0.16%
2019/08/12	13	14.22	4	14.51	14.20	9	9,013	0.10%
2019/08/08	63.1	14.54	57	14.42	14.35	6.1	8,947	0.07%
2019/08/07	21	14.35	8	14.33	14.30	13	8,813	0.15%
2019/08/06	125	15.38	167	14.55	13.95	-42	8,682	-0.48%	大買/大賣/
2019/08/05	52	14.39	56	14.48	14.90	-4	8,220	-0.05%
2019/08/02	79	14.02	55	14.04	13.85	24	7,916	0.30%
2019/08/01	21	13.04	57	13.07	13.35	-36	7,500	-0.48%
2019/07/31	6	12.12	0	0.00	12.15	6	7,235	0.08%
2019/07/25	2	12.10	5	12.11	12.10	-3	7,152	-0.04%
2019/07/24	6	12.17	4	12.20	12.05	2	7,136	0.03%
2019/07/23	2	12.25	2	12.20	12.20	0	7,118	0.00%
2019/07/22	0	0.00	1	12.30	12.15	-1	7,099	-0.01%
2019/07/19	7	12.48	1	12.80	12.45	6	7,065	0.08%
2019/07/18	2	12.90	1	13.00	12.70	1	7,035	0.01%
2019/07/17	0	0.00	3	12.65	12.60	-3	6,981	-0.04%
2019/07/16	18	12.81	5	12.73	12.85	13	6,964	0.19%
2019/07/15	4	12.43	7	12.45	12.40	-3	6,845	-0.04%
2019/07/12	1	12.15	0	0.00	12.10	1	6,808	0.01%
2019/07/11	3	12.67	6	12.72	12.60	-3	6,764	-0.04%
2019/07/10	8	13.03	5	13.00	12.85	3	6,731	0.04%
2019/07/09	2	13.35	7	13.35	13.20	-5	6,686	-0.07%
2019/07/08	2	13.60	5	13.35	13.35	-3	6,660	-0.05%
2019/07/05	8	13.85	14	13.87	13.90	-6	6,626	-0.09%
2019/07/04	1	13.40	1	13.45	13.70	0	6,570	0.00%
2019/07/03	24	14.00	16	14.02	13.65	8	6,522	0.12%
2019/07/02	53	13.72	49	13.45	13.45	4	6,372	0.06%
2019/07/01	23	14.04	80	14.33	13.95	-57	6,214	-0.92%
2019/06/28	35	15.47	25	15.49	15.50	10	6,094	0.16%
2019/06/27	22	15.73	24	15.43	15.35	-2	6,000	-0.03%
2019/06/26	10	15.32	4	15.54	15.50	6	5,906	0.10%
2019/06/25	97	16.07	78	16.00	16.00	19	5,720	0.33%
2019/06/24	61	16.09	64	16.07	16.30	-3	5,545	-0.05%
2019/06/21	29	15.27	73	15.34	15.50	-44	5,326	-0.83%
2019/06/20	78	15.26	41	15.23	15.25	37	5,210	0.71%
2019/06/19	178	15.12	126	15.17	15.30	52	5,027	1.03%	大買/大賣/
2019/06/18	74.1	15.57	67	15.57	14.95	7.1	4,776	0.15%
2019/06/17	95	16.69	73	16.76	16.60	22	4,341	0.51%
2019/06/14	66	16.25	81	16.11	16.70	-15	4,138	-0.36%
2019/06/13	92	16.06	64	16.20	16.30	28	3,853	0.73%
2019/06/12	37	15.35	24	15.38	15.50	13	3,406	0.38%
2019/06/11	26	14.62	28	14.53	14.70	-2	3,120	-0.06%
2019/06/10	57	14.86	36	14.85	14.95	21	2,975	0.71%
2019/06/06	102	14.38	66	14.56	14.80	36	2,789	1.29%	大買/
2019/06/05	16	13.81	7	13.69	13.85	9	2,440	0.37%
2019/06/04	30	13.30	20	13.34	13.45	10	2,240	0.45%
2019/06/03	14	13.23	23	13.23	13.45	-9	2,073	-0.43%
2019/05/30	8	12.29	2	12.13	12.30	6	1,723	0.35%
2019/05/29	22	12.26	22	12.29	12.15	0	1,615	0.00%
2019/05/28	8	11.40	9	11.41	11.40	-1	1,391	-0.07%
2019/05/27	70	12.62	45	12.76	11.40	25	1,298	1.93%
2019/05/24	41	12.60	34	12.77	12.00	7	801	0.87%
2019/05/23	30.2	12.42	15	12.44	12.40	15.2	711	2.14%
2019/05/22	14	12.13	1	12.05	12.30	13	503	2.58%
2019/04/19	0	10.10	0	0.00	10.15	0	170	0.00%
2019/02/27	0	0.00	1	10.75	10.75	-1	149	-0.67%
2018/08/08	0	0.00	3	13.10	13.05	-3	2,272	-0.13%
2018/07/18	0	0.00	1	13.55	13.50	-1	2,645	-0.04%
2018/07/13	1	13.85	0	0.00	13.85	1	2,637	0.04%
2018/07/03	1	14.30	1	13.55	13.60	0	2,588	0.00%
2018/06/28	21	14.60	22	14.52	14.15	-1	2,521	-0.04%
2018/06/26	0	0.00	1	13.50	13.90	-1	2,359	-0.04%
2018/06/20	1	13.35	10	13.40	13.45	-9	2,313	-0.39%
2018/06/19	1	13.90	0	0.00	13.75	1	2,365	0.04%
2018/06/15	10	14.35	0	0.00	14.15	10	2,348	0.43%
2018/06/11	1	15.75	1	15.60	15.50	0	2,288	0.00%
2018/06/08	1	15.30	3	15.15	15.20	-2	2,220	-0.09%
2018/06/06	6	15.45	3	15.50	15.20	3	2,127	0.14%
2018/06/04	1	14.65	3	15.47	15.15	-2	1,932	-0.10%
2018/06/01	1	14.90	2	14.98	14.60	-1	1,821	-0.05%
2018/05/31	1	14.90	3	15.25	14.65	-2	1,776	-0.11%
2018/05/30	5	14.78	5	14.80	14.65	0	1,701	0.00%
2018/05/29	5	14.41	1	15.25	15.25	4	1,605	0.25%
2018/05/28	1	14.30	0	0.00	13.90	1	1,448	0.07%
2018/05/22	0	0.00	2	13.50	13.25	-2	1,507	-0.13%
2018/05/15	1	13.50	0	0.00	12.95	1	1,419	0.07%
2018/05/10	1	12.70	0	0.00	12.70	1	1,280	0.08%
2018/05/09	2	13.25	6	13.12	13.00	-4	1,265	-0.32%
2018/05/08	5	13.69	1	13.60	13.60	4	1,243	0.32%
2018/04/16	1	12.80	0	0.00	12.60	1	1,046	0.10%
2018/02/27	0	0.00	10	13.45	13.30	-10	1,086	-0.92%
2018/02/26	2	13.78	2	13.50	13.65	0	1,055	0.00%
2018/02/23	13	13.65	0	0.00	13.65	13	1,000	1.30%
2018/01/25	0	0.00	1	12.95	12.80	-1	817	-0.12%
2018/01/24	1	12.50	0	0.00	12.90	1	812	0.12%
2018/01/10	0	0.00	6	12.90	12.95	-6	835	-0.72%
2018/01/04	3	13.70	1	13.20	13.30	2	823	0.24%
2018/01/03	3	13.70	4	13.55	13.70	-1	782	-0.13%