瑞軒 (2489)-國泰-敦南券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)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
2024/11/20	52	19.59	62.4	19.72	19.40	-10.4	10,835	-0.10%
2024/11/19	94	19.83	78.7	19.75	19.85	15.2	11,233	0.14%
2024/11/18	41.1	19.85	23.2	19.89	19.80	17.9	12,155	0.15%
2024/11/15	94	20.19	51.1	20.15	20.05	43	12,922	0.33%
2024/11/14	43.7	19.92	50	19.99	19.85	-6.3	13,066	-0.05%
2024/11/13	64.1	19.99	17.1	20.03	19.90	47	13,447	0.35%
2024/11/12	40.7	20.10	33.9	20.11	20.00	6.8	13,668	0.05%
2024/11/11	57.3	20.26	87.7	20.28	20.35	-30.4	13,785	-0.22%
2024/11/08	228.7	21.09	95.8	21.09	20.80	132.9	14,070	0.94%	大買/鉅額交易
2024/11/07	110.6	21.81	71.8	21.83	21.85	38.9	14,102	0.28%	大買/
2024/11/06	45.4	21.86	56.6	21.85	21.95	-11.2	14,367	-0.08%
2024/11/05	49.6	21.88	87.5	21.87	21.70	-38	14,530	-0.26%
2024/11/04	27.9	21.44	35.7	21.57	21.50	-7.9	14,719	-0.05%
2024/11/01	28.6	20.94	23.8	20.90	21.10	4.8	15,165	0.03%
2024/10/30	60.6	21.23	59.7	21.26	21.00	0.9	15,715	0.01%
2024/10/29	54.6	21.49	56.1	21.52	21.35	-1.5	16,197	-0.01%
2024/10/28	67.3	21.98	88.1	21.86	21.75	-20.8	16,966	-0.12%
2024/10/25	256.8	22.14	228.1	22.18	22.05	28.8	18,428	0.16%	大買/大賣/
2024/10/24	1,455.4	23.51	968.7	23.16	22.50	486.7	19,975	2.44%	大買/大賣/鉅額交易
2024/10/23	161.5	22.59	409.1	23.03	23.50	-247.6	23,699	-1.04%	大買/大賣/鉅額交易
2024/10/22	19.2	21.38	15.7	21.40	21.40	3.5	24,679	0.01%
2024/10/21	24.6	21.32	42.3	21.35	21.60	-17.6	25,837	-0.07%
2024/10/18	74.5	21.70	84.4	21.58	21.40	-9.9	26,739	-0.04%
2024/10/17	64.1	21.95	55.7	21.97	21.95	8.4	27,075	0.03%
2024/10/16	29.6	21.58	40.6	21.69	21.75	-11	27,258	-0.04%
2024/10/15	37.8	21.71	110.8	21.73	21.70	-73	27,731	-0.26%	大賣/
2024/10/14	26.8	21.51	30.7	21.52	21.55	-3.9	27,826	-0.01%
2024/10/11	62.7	21.88	92.3	21.86	21.60	-29.7	28,020	-0.11%
2024/10/09	100.3	21.87	69.8	21.67	21.50	30.5	28,066	0.11%
2024/10/08	60.4	21.36	80.8	21.33	21.35	-20.4	28,070	-0.07%
2024/10/07	34.2	21.33	66.6	21.21	21.25	-32.4	28,343	-0.11%
2024/10/04	97.7	21.06	45.2	21.05	20.70	52.5	28,887	0.18%
2024/10/01	160.4	21.75	136.3	21.72	21.70	24.1	28,937	0.08%	大買/大賣/
2024/09/30	140.6	21.89	235.9	21.90	22.00	-95.3	28,996	-0.33%	大買/大賣/
2024/09/18	55	20.54	52.7	20.62	20.30	2.3	29,284	0.01%
2024/09/16	55.8	20.66	63.1	20.71	20.55	-7.3	30,216	-0.02%
2024/09/13	60.8	20.46	65	20.45	20.40	-4.2	30,228	-0.01%
2024/09/12	115.6	20.70	95.1	20.70	20.40	20.5	30,317	0.07%	大買/
2024/09/11	72.2	20.49	69.1	20.47	20.40	3.1	30,340	0.01%
2024/09/10	351	20.70	297.6	20.61	20.45	53.4	30,474	0.18%	大買/大賣/
2024/09/09	211.7	20.10	194.2	20.18	20.20	17.5	30,413	0.06%	大買/大賣/
2024/09/06	190.7	21.13	185.7	21.15	20.90	5	30,397	0.02%	大買/大賣/
2024/09/05	181.3	21.94	127.6	21.94	21.35	53.7	30,432	0.18%	大買/大賣/
2024/09/04	157.3	21.55	192.4	21.39	21.55	-35.1	30,599	-0.11%	大買/大賣/
2024/09/03	147	22.56	163.1	22.60	22.40	-16.1	30,858	-0.05%	大買/大賣/
2024/09/02	107.6	22.48	66.1	22.51	22.30	41.6	31,039	0.13%	大買/
2024/08/30	155.6	22.98	250.8	22.94	22.70	-95.2	31,307	-0.30%	大買/大賣/
2024/08/29	224.7	22.65	183	22.68	22.95	41.7	31,481	0.13%	大買/大賣/
2024/08/28	174	22.87	249.3	22.92	22.70	-75.3	31,763	-0.24%	大買/大賣/
2024/08/27	167.4	22.81	141.2	22.75	22.90	26.3	32,275	0.08%	大買/大賣/
2024/08/26	333.8	23.06	327.3	22.98	22.80	6.6	33,491	0.02%	大買/大賣/
2024/08/23	111.8	22.46	140.1	22.46	22.70	-28.3	36,001	-0.08%	大買/大賣/
2024/08/22	324.2	23.11	274.4	22.95	22.75	49.8	36,378	0.14%	大買/大賣/
2024/08/21	320.9	23.30	370.5	23.22	23.20	-49.6	37,715	-0.13%	大買/大賣/
2024/08/20	572	23.77	554.5	23.66	23.60	17.5	38,387	0.05%	大買/大賣/
2024/08/19	930.5	23.50	1,364.2	23.63	23.80	-433.6	38,172	-1.14%	大買/大賣/鉅額交易
2024/08/16	1,421.2	23.19	865	22.94	22.95	556.2	37,910	1.47%	大買/大賣/鉅額交易
2024/08/15	998.3	22.80	1,417.1	22.67	23.10	-418.8	37,838	-1.11%	大買/大賣/鉅額交易
2024/08/14	446.6	22.27	460.9	22.14	21.90	-14.3	37,529	-0.04%	大買/大賣/
2024/08/13	435.4	22.25	499.5	22.19	22.25	-64.1	38,526	-0.17%	大買/大賣/
2024/08/12	598.4	22.22	663.8	22.34	22.15	-65.4	39,118	-0.17%	大買/大賣/
2024/08/09	1,970.9	22.22	1,550.4	22.03	21.65	420.6	38,812	1.08%	大買/大賣/鉅額交易
2024/08/08	1,090.9	21.17	923.1	21.40	21.55	167.8	37,956	0.44%	大買/大賣/鉅額交易
2024/08/07	79	19.74	197.7	20.05	20.10	-118.7	37,356	-0.32%	大賣/鉅額交易
2024/08/06	411	18.49	587.4	18.33	18.30	-176.4	37,317	-0.47%	大買/大賣/鉅額交易
2024/08/05	361.1	19.46	327.6	19.60	19.35	33.5	37,213	0.09%	大買/大賣/
2024/08/02	267.2	21.50	415.4	21.47	21.45	-148.2	36,971	-0.40%	大買/大賣/鉅額交易
2024/08/01	883.3	21.99	489.5	22.04	22.00	393.8	36,811	1.07%	大買/大賣/鉅額交易
2024/07/31	364.5	21.66	289.7	21.61	21.30	74.8	36,396	0.21%	大買/大賣/
2024/07/30	420	21.78	373	21.84	22.10	47	36,164	0.13%	大買/大賣/
2024/07/29	358	21.34	314.8	21.46	21.35	43.2	35,815	0.12%	大買/大賣/
2024/07/26	336.7	21.23	390.3	21.23	21.20	-53.5	35,622	-0.15%	大買/大賣/
2024/07/23	880.3	22.52	768.5	22.19	22.20	111.8	35,468	0.32%	大買/大賣/鉅額交易
2024/07/22	945.4	22.99	811.8	22.80	22.40	133.6	35,004	0.38%	大買/大賣/鉅額交易
2024/07/19	726.8	24.08	671	23.85	23.50	55.8	34,498	0.16%	大買/大賣/
2024/07/18	1,204.4	24.81	966.7	24.77	24.55	237.8	34,048	0.70%	大買/大賣/鉅額交易
2024/07/17	2,016.5	25.75	2,085.2	25.80	25.80	-68.7	33,423	-0.21%	大買/大賣/
2024/07/16	3,232.5	25.70	2,901.2	25.54	25.25	331.3	31,874	1.04%	大買/大賣/鉅額交易
2024/07/15	5,043.7	25.91	4,266.5	26.12	26.00	777.3	30,142	2.58%	大買/大賣/鉅額交易
2024/07/12	1,247.4	23.59	1,944	24.13	24.50	-696.6	25,557	-2.73%	大買/大賣/鉅額交易
2024/07/11	1,428.1	22.80	1,489.4	22.88	22.30	-61.4	24,242	-0.25%	大買/大賣/
2024/07/10	1,382.6	22.19	1,131.8	22.22	22.20	250.8	23,092	1.09%	大買/大賣/鉅額交易
2024/07/09	354.3	21.10	386.2	21.06	21.10	-31.9	22,181	-0.14%	大買/大賣/
2024/07/08	386.7	20.89	236.6	20.77	20.60	150.1	21,808	0.69%	大買/大賣/鉅額交易
2024/07/05	550.7	21.34	897.9	21.18	20.90	-347.2	21,643	-1.60%	大買/大賣/鉅額交易
2024/07/04	190.9	20.34	74.1	20.26	20.15	116.8	21,187	0.55%	大買/鉅額交易
2024/07/03	198.7	20.63	162	20.55	20.30	36.7	21,124	0.17%	大買/大賣/
2024/07/02	91	20.49	129.7	20.52	20.60	-38.7	20,984	-0.18%	大賣/
2024/07/01	171	20.33	236.7	20.36	20.40	-65.7	20,874	-0.31%	大買/大賣/
2024/06/28	406.4	20.58	288.2	20.64	20.60	118.1	20,730	0.57%	大買/大賣/鉅額交易
2024/06/27	453.8	20.62	690.1	20.61	20.40	-236.3	20,437	-1.16%	大買/大賣/鉅額交易
2024/06/26	212.9	20.01	183.7	19.76	19.60	29.2	19,852	0.15%	大買/大賣/
2024/06/25	237	19.93	279.3	19.78	19.95	-42.3	19,750	-0.21%	大買/大賣/
2024/06/24	662.9	20.31	403.8	20.18	20.00	259.2	19,607	1.32%	大買/大賣/鉅額交易
2024/06/21	785.4	20.54	1,011.2	20.62	20.50	-225.8	19,243	-1.17%	大買/大賣/鉅額交易
2024/06/20	101.7	19.12	156.1	19.13	19.20	-54.4	18,285	-0.30%	大買/大賣/
2024/06/19	113.7	19.24	170.3	19.16	19.10	-56.6	18,187	-0.31%	大買/大賣/
2024/06/18	147.8	19.48	135.9	19.47	19.55	12	18,050	0.07%	大買/大賣/
2024/06/17	261.7	19.74	221	19.66	19.70	40.7	17,961	0.23%	大買/大賣/
2024/06/14	176.8	19.48	145.3	19.55	19.40	31.5	17,781	0.18%	大買/大賣/
2024/06/13	157	19.29	98.5	19.33	19.25	58.5	17,612	0.33%	大買/
2024/06/12	159.7	19.14	199.4	19.20	19.25	-39.7	17,498	-0.23%	大買/大賣/
2024/06/11	346.3	19.67	227.3	19.68	19.35	119	17,367	0.69%	大買/大賣/鉅額交易
2024/06/07	549.2	19.88	369.4	19.85	19.45	179.8	17,100	1.05%	大買/大賣/鉅額交易
2024/06/06	244.4	19.55	298.3	19.51	19.20	-53.9	16,714	-0.32%	大買/大賣/
2024/06/05	278.4	19.96	283	19.96	19.70	-4.6	16,442	-0.03%	大買/大賣/
2024/06/04	285.1	20.67	198.2	20.73	20.50	86.9	16,164	0.54%	大買/大賣/
2024/06/03	340.9	20.68	357.9	20.61	20.75	-17.1	15,939	-0.11%	大買/大賣/
2024/05/31	1,094.7	21.19	1,011	21.09	20.75	83.7	15,571	0.54%	大買/大賣/
2024/05/30	1,815.8	22.32	1,267.1	22.10	21.30	548.7	14,976	3.66%	大買/大賣/鉅額交易
2024/05/29	3,912.1	23.45	2,919.4	23.58	23.55	992.7	13,780	7.20%	大買/大賣/鉅額交易
2024/05/28	83	22.18	394.2	22.06	22.40	-311.2	11,195	-2.78%	大賣/鉅額交易
2024/05/27	2,554.8	19.91	2,346.1	20.03	20.40	208.7	10,736	1.94%	大買/大賣/鉅額交易
2024/05/24	769.9	18.79	839.6	19.04	19.35	-69.7	9,317	-0.75%	大買/大賣/
2024/05/23	62.2	17.69	135.4	17.69	17.60	-73.2	8,620	-0.85%	大賣/
2024/05/22	643.5	18.36	468.4	18.14	17.95	175.2	8,702	2.01%	大買/大賣/鉅額交易
2024/05/21	518.2	18.57	403.4	18.62	18.90	114.8	9,017	1.27%	大買/大賣/鉅額交易
2024/05/20	497	18.11	734.5	18.27	18.10	-237.4	9,270	-2.56%	大買/大賣/鉅額交易
2024/05/17	1,576.6	17.93	1,282.9	17.99	18.05	293.8	9,156	3.21%	大買/大賣/鉅額交易
2024/05/16	502.4	17.05	717.7	17.18	17.45	-215.3	8,370	-2.57%	大買/大賣/鉅額交易
2024/05/15	42.2	16.07	96.4	16.15	15.90	-54.2	7,658	-0.71%
2024/05/14	49.7	16.03	51.6	16.08	15.95	-1.9	7,574	-0.02%
2024/05/13	60.4	16.05	117	16.05	16.05	-56.7	7,495	-0.76%	大賣/
2024/05/10	128.6	15.88	96	15.97	15.70	32.7	7,314	0.45%	大買/
2024/05/09	114.7	15.87	163.5	15.86	15.60	-48.8	7,142	-0.68%	大買/大賣/
2024/05/08	6.8	14.90	55.2	14.91	15.00	-48.4	6,812	-0.71%
2024/05/07	21.2	15.06	13.6	15.11	15.05	7.6	6,798	0.11%
2024/05/06	11.3	15.13	18.2	15.14	15.05	-6.9	6,786	-0.10%
2024/05/03	11.1	15.15	16.1	15.19	15.10	-5	6,795	-0.07%
2024/05/02	9.3	15.07	6.7	15.10	15.10	2.7	6,784	0.04%
2024/04/30	15.6	15.22	17.1	15.23	15.25	-1.5	6,789	-0.02%
2024/04/29	71.3	15.36	76.9	15.46	15.45	-5.6	6,802	-0.08%
2024/04/26	27.1	15.17	41.5	15.20	15.20	-14.4	6,700	-0.22%
2024/04/25	89.2	15.18	38.9	15.13	15.15	50.2	6,703	0.75%
2024/04/24	72.8	14.86	71.2	14.91	15.00	1.7	6,652	0.02%
2024/04/23	113.4	14.99	126.1	15.05	15.05	-12.7	6,586	-0.19%	大買/大賣/
2024/04/22	4.8	13.98	16.5	14.14	14.05	-11.7	6,363	-0.18%
2024/04/19	20.6	13.85	14.7	13.84	13.90	5.9	6,369	0.09%
2024/04/18	15.4	14.30	9.1	14.30	14.25	6.3	6,403	0.10%
2024/04/17	25.1	14.38	7.2	14.43	14.40	17.9	6,438	0.28%
2024/04/16	7.6	14.22	19.3	14.23	14.20	-11.7	6,531	-0.18%
2024/04/15	41	14.81	28.1	14.85	14.60	12.9	6,559	0.20%
2024/04/12	15.3	14.91	28.3	14.97	14.95	-13.1	6,736	-0.19%
2024/04/11	25.1	15.02	64	14.98	14.85	-39	6,922	-0.56%
2024/04/10	62.2	14.89	45.1	14.95	14.80	17.1	6,825	0.25%
2024/04/09	30.2	14.83	24.8	14.93	14.80	5.3	6,767	0.08%
2024/04/08	57.9	14.77	20.7	14.73	14.80	37.2	6,688	0.56%
2024/04/03	107.5	14.49	123.3	14.49	14.50	-15.9	6,597	-0.24%	大買/大賣/
2024/04/02	11.6	14.35	11	14.40	14.40	0.6	6,582	0.01%
2024/04/01	8.2	14.38	9.3	14.34	14.40	-1.1	6,575	-0.02%
2024/03/29	3.3	14.12	9.7	14.13	14.15	-6.3	6,565	-0.10%
2024/03/28	14.7	14.35	7.2	14.35	14.20	7.5	6,549	0.11%
2024/03/27	6.5	14.29	18.2	14.33	14.35	-11.8	6,528	-0.18%
2024/03/26	18.5	14.23	9.6	14.20	14.15	8.9	6,509	0.14%
2024/03/25	11.6	14.30	11.9	14.28	14.30	-0.3	6,472	0.00%
2024/03/22	17.1	13.82	2.6	13.82	13.90	14.6	6,416	0.23%
2024/03/21	5.4	13.77	19.4	13.78	13.80	-14	6,409	-0.22%
2024/03/20	23	13.55	19.2	13.62	13.50	3.8	6,400	0.06%
2024/03/19	15.1	13.85	23.7	13.80	13.75	-8.6	6,353	-0.14%
2024/03/18	5.6	13.93	11.1	13.87	13.90	-5.5	6,327	-0.09%
2024/03/15	7.7	14.04	21.9	14.01	14.00	-14.2	6,329	-0.22%
2024/03/14	5.6	14.28	15.4	14.40	14.20	-9.8	6,324	-0.16%
2024/03/13	25.3	14.18	60	14.15	14.15	-34.7	6,326	-0.55%
2024/03/12	34.1	14.38	5.2	14.37	14.35	28.9	6,317	0.46%
2024/03/11	16	14.34	24.4	14.33	14.35	-8.3	6,356	-0.13%
2024/03/08	37.2	14.13	47	14.10	14.05	-9.8	6,566	-0.15%
2024/03/07	27.8	14.50	39.2	14.50	14.40	-11.4	6,694	-0.17%
2024/03/06	37	14.78	42.3	14.80	14.80	-5.2	6,637	-0.08%
2024/03/05	28	14.67	32.7	14.65	14.70	-4.8	6,605	-0.07%
2024/03/04	71.7	14.84	76.6	14.83	14.90	-4.9	6,530	-0.07%
2024/03/01	53.1	14.97	39.7	15.00	14.90	13.4	6,399	0.21%
2024/02/29	72	15.22	63.2	15.31	15.15	8.8	6,322	0.14%
2024/02/27	50.4	15.37	35	15.43	15.35	15.4	6,232	0.25%
2024/02/26	82	15.55	159.2	15.54	15.60	-77.2	6,128	-1.26%	大賣/
2024/02/23	311.6	15.96	303.3	15.89	15.75	8.4	5,978	0.14%	大買/大賣/
2024/02/22	1,486.5	16.50	1,182.9	16.26	16.45	303.7	5,691	5.34%	大買/大賣/鉅額交易
2024/02/21	653.8	16.07	764.1	16.14	16.75	-110.3	4,832	-2.28%	大買/大賣/鉅額交易
2024/02/20	596.4	15.62	471.6	15.51	15.25	124.8	4,040	3.09%	大買/大賣/鉅額交易
2024/02/19	249.5	15.15	259.4	15.07	15.50	-10	3,528	-0.28%	大買/大賣/
2024/02/16	18.4	14.06	85.6	14.03	14.10	-67.2	3,021	-2.22%
2024/02/15	16.7	13.61	26.8	13.51	13.55	-10.1	2,878	-0.35%
2024/02/05	18.1	12.92	4.5	12.93	12.95	13.5	2,820	0.48%
2024/02/02	15.5	13.07	7.1	13.11	13.05	8.4	2,792	0.30%
2024/02/01	3.7	13.25	5.2	13.33	13.30	-1.4	2,755	-0.05%
2024/01/31	4.6	13.25	4.1	13.30	13.30	0.5	2,753	0.02%
2024/01/30	4.4	13.27	5.1	13.40	13.20	-0.7	2,744	-0.03%
2024/01/29	5.6	13.41	8.7	13.39	13.40	-3.1	2,736	-0.11%
2024/01/26	13.9	13.48	19.8	13.56	13.55	-5.9	2,723	-0.21%
2024/01/25	4.6	13.37	1.4	13.58	13.35	3.2	2,692	0.12%
2024/01/24	5.4	13.50	69.1	13.52	13.50	-63.7	2,660	-2.40%
2024/01/23	18.3	13.49	24.1	13.44	13.35	-5.8	2,633	-0.22%
2024/01/22	2.2	12.97	4.7	13.07	13.10	-2.5	2,569	-0.10%
2024/01/19	27.7	13.03	11.3	13.00	12.90	16.4	2,547	0.64%
2024/01/18	6.2	13.32	9.3	13.47	13.20	-3.1	2,480	-0.13%
2024/01/17	87.9	13.50	26.5	13.45	13.35	61.4	2,438	2.52%
2024/01/16	15.4	13.61	34	13.61	13.60	-18.6	2,404	-0.77%
2024/01/15	2.8	13.64	38.5	13.67	13.70	-35.7	2,391	-1.49%
2024/01/12	5.1	13.62	13.8	13.66	13.70	-8.6	2,367	-0.36%
2024/01/11	35.6	13.59	23.8	13.61	13.55	11.8	2,279	0.52%
2024/01/10	68.7	13.67	102.1	13.69	13.45	-33.4	2,257	-1.48%	大賣/
2024/01/09	35.3	13.47	48.7	13.41	13.45	-13.4	2,149	-0.62%
2024/01/08	146.5	13.67	141.6	13.58	13.75	4.9	2,062	0.24%	大買/大賣/
2024/01/05	495.6	13.63	393	13.62	13.55	102.6	1,832	5.60%	大買/大賣/鉅額交易
2024/01/04	6.4	13.02	12.8	13.00	13.05	-6.4	1,581	-0.40%
2024/01/03	1.5	12.89	0.5	12.98	12.95	1.1	1,570	0.07%
2024/01/02	2	12.92	10	12.91	12.95	-8	1,578	-0.51%
2023/12/29	9.1	12.97	6.4	13.06	13.00	2.7	1,607	0.17%
2023/12/28	20.6	13.03	47.4	13.08	13.00	-26.8	1,603	-1.67%
2023/12/27	19.8	12.97	6.2	13.00	12.95	13.6	1,599	0.85%
2023/12/26	16.6	12.89	5.6	12.83	12.90	11.1	1,604	0.69%
2023/12/25	1.5	12.69	0	12.70	12.65	1.5	1,597	0.09%
2023/12/22	6	12.68	6.1	12.76	12.70	-0.1	1,599	-0.01%
2023/12/21	2.2	12.61	2.1	12.63	12.60	0.1	1,604	0.01%
2023/12/20	2.5	12.53	1.8	12.61	12.65	0.7	1,620	0.05%
2023/12/19	25.9	12.54	25.9	12.53	12.50	0	1,620	0.00%
2023/12/18	2.8	12.79	38.7	12.93	12.75	-35.8	1,611	-2.22%
2023/12/15	6.4	13.03	57.2	13.02	13.00	-50.8	1,609	-3.16%
2023/12/14	35.5	12.93	18.2	12.96	12.85	17.3	1,599	1.08%
2023/12/13	11.4	12.84	14	12.88	12.80	-2.6	1,643	-0.16%
2023/12/12	6.4	12.83	7.1	12.91	12.85	-0.7	1,648	-0.04%
2023/12/11	12.7	12.88	17.1	12.90	12.85	-4.4	1,629	-0.27%
2023/12/08	23.2	13.11	45.2	13.19	13.20	-21.9	1,617	-1.36%
2023/12/07	27.9	12.96	26.6	12.90	12.90	1.4	1,615	0.08%
2023/12/06	18	12.84	18.3	12.89	12.85	-0.3	1,604	-0.02%
2023/12/05	274.3	13.45	148.8	13.43	13.05	125.6	1,535	8.18%	大買/大賣/鉅額交易
2023/12/04	113.8	13.11	142.6	13.07	13.50	-28.8	1,297	-2.22%	大買/大賣/
2023/12/01	12	12.14	27.8	12.15	12.30	-15.8	1,102	-1.44%
2023/11/30	18.7	11.97	4	11.96	11.95	14.8	1,076	1.37%
2023/11/29	4.6	11.94	1.6	12.00	11.95	3	1,083	0.28%
2023/11/28	5.8	11.95	3.5	11.96	12.00	2.3	1,092	0.21%
2023/11/27	9.5	11.92	19.3	11.90	11.85	-9.9	1,093	-0.90%
2023/11/24	2.4	12.02	1.5	12.05	12.05	0.9	1,090	0.09%
2023/11/22	13.6	11.96	1.3	11.96	12.05	12.3	1,106	1.11%
2023/11/21	4.7	11.89	4.1	11.95	11.95	0.6	1,107	0.05%
2023/11/20	1.2	11.85	2.9	11.86	11.95	-1.7	1,106	-0.15%
2023/11/17	2.3	11.70	4.3	11.71	11.80	-2	1,119	-0.18%
2023/11/16	1.5	11.63	3.3	11.70	11.65	-1.8	1,118	-0.16%
2023/11/15	3.7	11.52	5.6	11.61	11.60	-1.9	1,133	-0.16%
2023/11/14	7.9	11.39	0	11.55	11.35	7.9	1,138	0.69%
2023/11/13	10.6	11.52	8.2	11.50	11.45	2.4	1,155	0.20%
2023/11/10	7.9	11.54	0.3	11.62	11.55	7.5	1,286	0.59%
2023/11/09	13.4	11.68	1.1	11.75	11.60	12.4	1,307	0.95%
2023/11/08	1.3	11.68	0.5	11.75	11.65	0.8	1,357	0.06%
2023/11/07	3.2	11.73	0.7	11.70	11.70	2.4	1,376	0.18%
2023/11/06	3.8	11.77	4.4	11.79	11.80	-0.6	1,424	-0.04%
2023/11/03	2.2	11.66	3.2	11.75	11.75	-0.9	1,461	-0.06%
2023/11/02	10.7	11.68	12.5	11.62	11.60	-1.8	1,538	-0.12%
2023/11/01	0.4	11.47	0.6	11.48	11.55	-0.2	1,558	-0.01%
2023/10/31	4.6	11.59	0.6	11.68	11.40	4.1	1,576	0.26%
2023/10/30	1.5	11.70	0.1	11.66	11.65	1.4	1,604	0.09%
2023/10/27	1.3	11.71	3	11.70	11.65	-1.7	1,641	-0.10%
2023/10/26	0.9	11.75	0.6	11.80	11.65	0.3	1,667	0.02%
2023/10/25	0.5	11.83	4	11.82	11.80	-3.5	1,719	-0.20%
2023/10/24	5.7	11.67	10.5	11.68	11.70	-4.9	1,748	-0.28%
2023/10/23	3.2	11.78	1.4	11.74	11.70	1.7	1,790	0.10%
2023/10/20	9	11.32	9.9	11.39	11.45	-0.9	1,822	-0.05%
2023/10/19	8	11.58	5.8	11.65	11.60	2.2	1,942	0.11%
2023/10/18	12.2	11.79	6.6	11.91	11.75	5.7	1,998	0.28%
2023/10/17	7.4	12.02	3.3	12.00	11.95	4.1	2,110	0.19%
2023/10/16	1.7	12.15	1.3	12.16	12.10	0.4	2,380	0.02%
2023/10/13	1.8	12.19	3.6	12.22	12.15	-1.9	2,564	-0.07%
2023/10/12	1.6	12.10	16.4	12.14	12.20	-14.8	2,674	-0.55%
2023/10/11	7.1	12.17	66	12.22	12.05	-58.9	2,715	-2.17%
2023/09/26	20.5	12.04	4.1	12.05	11.95	16.4	2,773	0.59%
2023/09/25	13.2	12.01	8	12.03	12.25	5.2	2,805	0.19%
2023/09/22	9.3	11.78	2.5	11.82	11.80	6.8	2,827	0.24%
2023/09/21	24.3	11.96	1.1	11.91	11.90	23.2	2,886	0.80%
2023/09/20	13	12.26	9.8	12.25	12.20	3.2	2,936	0.11%
2023/09/19	8	12.49	10.4	12.52	12.45	-2.4	2,984	-0.08%
2023/09/18	2.9	12.42	13.9	12.51	12.50	-11	3,038	-0.36%
2023/09/15	6.2	12.54	2.3	12.60	12.50	3.9	3,204	0.12%
2023/09/14	3.3	12.55	2.5	12.67	12.60	0.7	3,255	0.02%
2023/09/13	4.3	12.67	7.2	12.69	12.65	-2.9	3,328	-0.09%
2023/09/12	5.8	12.67	9.5	12.62	12.60	-3.7	3,565	-0.10%
2023/09/11	2.4	12.58	20.7	12.67	12.60	-18.3	3,727	-0.49%
2023/09/08	19.4	12.89	5.8	12.85	12.85	13.6	3,771	0.36%
2023/09/07	39.5	12.96	34.7	13.07	12.95	4.8	3,853	0.12%
2023/09/06	5.7	12.51	3	12.60	12.55	2.7	3,858	0.07%
2023/09/05	6.9	12.55	5.1	12.56	12.55	1.8	3,912	0.05%
2023/09/04	12.8	12.53	3	12.57	12.50	9.8	4,014	0.25%
2023/09/01	15.8	12.50	25.2	12.57	12.65	-9.3	4,108	-0.23%
2023/08/31	1.1	12.22	1.8	12.29	12.20	-0.7	4,236	-0.02%
2023/08/30	1.3	12.20	8.3	12.24	12.25	-7	4,474	-0.16%
2023/08/29	2.4	12.08	12.5	12.15	12.15	-10.1	5,110	-0.20%
2023/08/28	6.2	12.02	7	12.01	12.10	-0.8	5,818	-0.01%
2023/08/25	1.9	12.17	4.8	12.20	12.15	-2.9	5,935	-0.05%
2023/08/24	2.7	12.16	16.5	12.32	12.20	-13.8	5,972	-0.23%
2023/08/23	0.5	12.15	2.7	12.14	12.20	-2.2	6,042	-0.04%
2023/08/22	0.6	12.18	4	12.19	12.20	-3.4	6,071	-0.06%
2023/08/21	1.6	12.18	7.2	12.25	12.25	-5.6	6,112	-0.09%
2023/08/18	8.8	12.24	0.5	12.39	12.20	8.3	6,146	0.14%
2023/08/17	5.2	12.29	14.4	12.28	12.35	-9.1	6,188	-0.15%
2023/08/16	2	12.15	11.7	12.11	12.10	-9.7	6,214	-0.16%
2023/08/15	2.6	12.36	3.1	12.40	12.40	-0.5	6,295	-0.01%
2023/08/14	1.2	12.18	18.9	12.18	12.25	-17.6	6,426	-0.27%
2023/08/11	2.2	12.55	1.9	12.70	12.55	0.3	6,447	0.00%
2023/08/10	3.4	12.69	9	12.64	12.60	-5.6	6,500	-0.09%
2023/08/09	6.4	12.82	6.7	12.85	12.80	-0.3	6,629	0.00%
2023/08/08	9.4	12.81	16.3	12.83	12.80	-6.8	6,757	-0.10%
2023/08/07	77.1	12.75	89.4	12.81	12.70	-12.3	6,905	-0.18%
2023/08/04	2.1	13.55	4.4	13.64	13.75	-2.2	6,895	-0.03%
2023/08/02	56.6	13.59	25.5	13.56	13.50	31.1	6,949	0.45%
2023/08/01	1.2	13.90	10.6	13.91	13.95	-9.4	6,997	-0.13%
2023/07/31	15.2	13.78	8.3	13.95	13.75	6.9	7,088	0.10%
2023/07/28	16.6	13.80	7.7	13.79	13.80	8.9	7,218	0.12%
2023/07/27	31.7	14.08	82.6	14.02	14.15	-50.9	7,264	-0.70%
2023/07/26	32.3	13.71	5.1	13.85	13.70	27.2	7,256	0.37%
2023/07/25	25.7	13.67	6.3	13.69	13.80	19.4	7,326	0.27%
2023/07/24	43.3	13.68	8.2	13.76	13.60	35.1	7,403	0.47%
2023/07/21	6.8	13.94	57.3	14.04	14.05	-50.5	7,433	-0.68%
2023/07/20	6.8	13.90	23.8	13.83	13.90	-17.1	7,548	-0.23%
2023/07/19	53.9	13.83	24.2	13.71	13.65	29.6	7,558	0.39%
2023/07/18	21.5	14.04	31.6	14.04	14.05	-10.1	7,531	-0.13%
2023/07/17	36.8	14.09	48.3	14.11	14.10	-11.4	7,524	-0.15%
2023/07/14	31.3	14.02	53.7	14.03	13.95	-22.3	7,499	-0.30%
2023/07/13	66	14.14	46.1	14.23	14.00	19.9	7,475	0.27%
2023/07/12	54.8	14.43	39	14.47	14.30	15.8	7,360	0.21%
2023/07/11	35.1	14.57	98.9	14.73	14.80	-63.8	7,310	-0.87%
2023/07/10	179.4	14.40	162.4	14.28	14.10	17	7,182	0.24%	大買/大賣/
2023/07/07	159	15.18	86.3	15.29	15.30	72.8	6,930	1.05%	大買/
2023/07/06	38.2	15.04	89.6	15.07	15.05	-51.4	6,754	-0.76%
2023/07/05	11.3	14.89	49.2	14.94	14.80	-38	6,651	-0.57%
2023/07/04	74.2	14.69	24.8	14.69	14.75	49.4	6,611	0.75%
2023/07/03	7.2	14.75	18.2	14.76	14.75	-11	6,557	-0.17%
2023/06/30	47.1	14.78	48.5	14.87	14.70	-1.4	6,520	-0.02%
2023/06/29	32.2	14.94	44.2	15.00	15.00	-12	6,467	-0.19%
2023/06/28	29.4	14.89	89.8	14.98	14.90	-60.4	6,402	-0.94%
2023/06/27	51.1	14.88	31.3	14.87	14.70	19.8	6,343	0.31%
2023/06/26	79.7	14.82	75.1	14.74	14.80	4.6	6,279	0.07%
2023/06/21	106.5	15.05	221.6	14.96	14.90	-115	6,230	-1.85%	大買/大賣/鉅額交易
2023/06/20	55.2	14.74	83.5	14.71	14.60	-28.3	6,065	-0.47%
2023/06/19	44.9	14.63	81.7	14.62	14.55	-36.9	6,007	-0.61%
2023/06/16	171.7	14.37	93.7	14.42	14.45	78	5,927	1.32%	大買/
2023/06/15	140.9	14.62	130.1	14.59	14.80	10.9	5,689	0.19%	大買/大賣/
2023/06/14	34.3	14.10	72.4	14.18	14.10	-38.2	5,531	-0.69%
2023/06/13	54.3	14.23	181.5	14.13	14.20	-127.2	5,505	-2.31%	大賣/鉅額交易
2023/06/12	44.6	13.85	55.9	13.88	13.80	-11.4	5,427	-0.21%
2023/06/09	38.9	14.08	56.5	14.07	14.10	-17.7	5,419	-0.33%
2023/06/08	94.4	14.00	65.6	13.92	13.95	28.8	5,374	0.54%
2023/06/07	133.2	14.18	146.9	14.21	14.25	-13.7	5,316	-0.26%	大買/大賣/
2023/06/06	189.8	14.32	217.5	14.29	14.20	-27.7	5,276	-0.52%	大買/大賣/
2023/06/05	339	14.90	404.6	14.73	14.75	-65.7	5,125	-1.28%	大買/大賣/
2023/06/02	954.8	14.77	784.8	14.90	15.10	170	4,878	3.49%	大買/大賣/鉅額交易
2023/06/01	800.8	14.14	501.8	14.31	13.90	299	4,264	7.01%	大買/大賣/鉅額交易
2023/05/31	74	13.04	128.7	13.07	13.25	-54.8	3,566	-1.54%	大賣/
2023/05/30	33.8	12.81	37.8	12.79	12.70	-4.1	3,458	-0.12%
2023/05/29	69.3	12.69	85.8	12.55	12.70	-16.5	3,431	-0.48%
2023/05/26	45.5	12.43	58.6	12.39	12.35	-13.1	3,386	-0.39%
2023/05/25	48.7	12.70	49.1	12.67	12.50	-0.4	3,365	-0.01%
2023/05/24	67.4	12.90	27.2	12.91	12.85	40.1	3,352	1.20%
2023/05/23	38.4	12.81	155.8	12.87	12.95	-117.3	3,339	-3.51%	大賣/鉅額交易
2023/05/22	29.7	12.61	67.1	12.56	12.50	-37.4	3,351	-1.12%
2023/05/19	161.1	12.83	84.6	12.89	12.65	76.6	3,334	2.30%	大買/
2023/05/18	131.4	12.92	162	12.84	13.00	-30.5	3,244	-0.94%	大買/大賣/
2023/05/17	32.6	12.30	25.1	12.34	12.35	7.5	3,109	0.24%
2023/05/16	23.2	12.22	86.4	12.19	12.30	-63.2	3,069	-2.06%
2023/05/15	103.1	12.05	164.1	11.99	11.90	-61	3,012	-2.03%	大買/大賣/
2023/05/12	88.9	12.92	158.8	12.99	12.65	-69.9	2,872	-2.43%	大賣/
2023/05/11	291.7	13.16	202.1	13.11	13.10	89.6	2,722	3.29%	大買/大賣/
2023/05/10	130.9	12.81	88.3	12.83	13.00	42.6	2,558	1.67%	大買/
2023/05/09	79.4	12.60	42.2	12.64	12.70	37.2	2,437	1.52%
2023/05/08	108.6	12.40	218.6	12.41	12.55	-110	2,368	-4.64%	大買/大賣/鉅額交易
2023/05/05	160.6	12.28	157.5	12.32	12.40	3.1	2,282	0.14%	大買/大賣/
2023/05/04	279.5	12.07	151.9	12.18	12.25	127.6	2,193	5.82%	大買/大賣/鉅額交易
2023/05/03	61	11.72	106.1	11.65	11.80	-45.1	2,036	-2.21%	大賣/
2023/05/02	250.9	11.55	99.6	11.47	11.50	151.3	1,967	7.69%	大買/鉅額交易
2023/04/28	127.1	11.32	180.3	11.31	11.45	-53.2	1,902	-2.80%	大買/大賣/
2023/04/27	155.6	11.00	126.8	11.04	11.15	28.8	1,806	1.60%	大買/大賣/
2023/04/26	55.1	10.67	71.4	10.81	10.95	-16.3	1,724	-0.95%
2023/04/25	235.1	10.84	86.8	10.92	10.65	148.3	1,659	8.93%	大買/鉅額交易
2023/04/24	3.9	10.40	23.8	10.41	10.50	-19.8	1,511	-1.31%
2023/04/21	27.6	10.27	17.2	10.28	10.30	10.4	1,480	0.70%
2023/04/20	10.3	10.43	1	10.50	10.45	9.3	1,454	0.64%
2023/04/19	14.8	10.42	40.2	10.47	10.50	-25.4	1,433	-1.77%
2023/04/18	13.9	10.41	21	10.42	10.45	-7.1	1,412	-0.50%
2023/04/17	7.1	10.34	4.3	10.31	10.40	2.8	1,400	0.20%
2023/04/14	6.5	10.29	11.1	10.30	10.30	-4.6	1,390	-0.33%
2023/04/13	13.5	10.22	4.7	10.26	10.20	8.8	1,377	0.64%
2023/04/12	20.9	10.23	3.3	10.22	10.25	17.6	1,391	1.27%
2023/04/11	15.2	10.13	6	10.15	10.10	9.2	1,376	0.67%
2023/04/10	12.2	10.10	0.1	10.15	10.05	12	1,375	0.88%
2023/04/07	4.4	10.11	10.1	10.06	10.05	-5.7	1,374	-0.42%
2023/04/06	11.3	10.11	0.2	10.20	10.05	11.1	1,376	0.81%
2023/03/31	6	10.12	10	10.15	10.15	-4	1,372	-0.29%
2023/03/30	8.7	10.15	4.3	10.11	10.15	4.4	1,369	0.32%
2023/03/29	7.9	10.17	2.2	10.19	10.10	5.8	1,374	0.42%
2023/03/28	9.5	10.20	9.5	10.25	10.20	0	1,391	0.00%
2023/03/27	10	10.28	1	10.35	10.25	8.9	1,407	0.64%
2023/03/24	26.9	10.28	6.1	10.33	10.30	20.7	1,425	1.45%
2023/03/23	25.9	10.40	10.7	10.41	10.35	15.2	1,424	1.07%
2023/03/22	9.6	10.41	6.2	10.38	10.40	3.4	1,431	0.23%
2023/03/21	7.8	10.27	8.6	10.28	10.30	-0.8	1,423	-0.05%
2023/03/20	14.3	10.19	2.6	10.18	10.20	11.7	1,416	0.83%
2023/03/17	6	10.11	0.2	10.15	10.20	5.8	1,427	0.41%
2023/03/16	29.2	10.07	5.6	10.04	10.00	23.6	1,433	1.65%
2023/03/15	19.1	10.22	16.6	10.24	10.20	2.5	1,431	0.17%
2023/03/14	24.5	10.19	5.1	10.17	10.15	19.4	1,440	1.35%
2023/03/13	18	10.44	8	10.43	10.45	10	1,423	0.70%
2023/03/10	40.5	10.66	6	10.67	10.60	34.5	1,440	2.40%
2023/03/09	56.4	11.10	37	11.15	10.95	19.4	1,511	1.29%
2023/03/08	14.9	10.80	6.3	10.81	10.95	8.6	1,720	0.50%
2023/03/07	14.4	10.72	9.4	10.71	10.75	5.1	1,868	0.27%
2023/03/06	4.8	10.71	7.3	10.75	10.70	-2.5	2,251	-0.11%
2023/03/03	10.3	10.62	6	10.62	10.60	4.3	2,245	0.19%
2023/03/02	23.4	10.53	11.4	10.50	10.45	12	2,240	0.54%
2023/03/01	14.8	10.68	4	10.69	10.65	10.8	2,230	0.48%
2023/02/24	7.4	10.72	3.5	10.76	10.70	3.9	2,235	0.17%
2023/02/23	16	10.69	6.1	10.71	10.65	9.9	2,217	0.45%
2023/02/22	13.8	10.64	8.7	10.61	10.75	5	2,219	0.23%
2023/02/21	22.6	10.64	24.2	10.64	10.65	-1.6	2,207	-0.07%
2023/02/20	51.4	10.54	20.4	10.59	10.65	31	2,227	1.39%
2023/02/17	7.7	10.21	6	10.29	10.30	1.7	2,190	0.08%
2023/02/16	10.1	10.15	7.3	10.15	10.20	2.8	2,194	0.13%
2023/02/15	4.6	10.12	10.7	10.12	10.10	-6.1	2,237	-0.27%
2023/02/14	11.4	10.06	16.7	10.05	10.05	-5.2	2,286	-0.23%
2023/02/13	14.5	10.00	3	10.00	10.00	11.5	2,416	0.48%
2023/02/10	7.4	10.13	2.1	10.08	10.05	5.3	2,423	0.22%
2023/02/09	5	10.24	0.3	10.23	10.15	4.8	2,427	0.20%
2023/02/08	8.7	10.26	0.3	10.28	10.25	8.4	2,428	0.35%
2023/02/07	2.3	10.21	2.4	10.23	10.20	-0.1	2,424	-0.01%
2023/02/06	8	10.22	2.2	10.16	10.15	5.8	2,425	0.24%
2023/02/03	10.8	10.24	0	0.00	10.25	10.8	2,424	0.44%
2023/02/02	8.2	10.16	2.3	10.23	10.25	5.9	2,413	0.24%
2023/02/01	6.7	10.05	5.1	10.08	10.10	1.6	2,395	0.07%
2023/01/31	5.2	9.99	6.3	9.99	10.00	-1.1	2,384	-0.05%
2023/01/30	10.1	9.88	8.6	9.93	9.86	1.5	2,371	0.06%
2023/01/17	3.3	9.84	2.1	9.86	9.81	1.2	2,373	0.05%
2023/01/16	5	9.87	2	9.83	9.80	3	2,379	0.12%
2023/01/13	1.4	9.94	7.2	9.94	9.91	-5.8	2,372	-0.24%
2023/01/12	1.3	9.98	6	9.97	9.91	-4.7	2,385	-0.20%
2023/01/11	6.1	9.98	15.1	9.96	9.95	-9.1	2,392	-0.38%
2023/01/10	3.1	9.98	4.1	9.98	9.98	-1	2,394	-0.04%
2023/01/09	12.6	9.99	5	9.99	9.96	7.6	2,411	0.32%
2023/01/06	3.9	10.00	15.2	10.04	10.00	-11.3	2,418	-0.47%
2023/01/05	1.2	10.01	12.5	10.03	9.99	-11.2	2,436	-0.46%
2023/01/04	2	10.00	9.2	10.01	10.05	-7.2	2,439	-0.30%
2023/01/03	9.2	10.01	6.7	10.01	9.93	2.5	2,446	0.10%
2022/12/30	20.2	10.03	18.4	10.06	10.00	1.7	2,451	0.07%
2022/12/29	9.5	9.78	4.8	9.81	9.87	4.7	2,423	0.19%
2022/12/28	11.9	9.91	7.7	9.93	9.84	4.2	2,433	0.17%
2022/12/27	8.2	9.99	6	9.99	9.95	2.2	2,439	0.09%
2022/12/26	6.1	10.00	33.5	9.99	9.93	-27.4	2,440	-1.12%
2022/12/23	1.2	9.87	3.5	9.89	9.93	-2.3	2,455	-0.09%
2022/12/22	4.6	9.84	11	9.85	9.83	-6.4	2,482	-0.26%
2022/12/21	2.3	9.79	3.5	9.73	9.72	-1.2	2,507	-0.05%
2022/12/20	34.8	9.73	1.2	9.85	9.69	33.6	2,517	1.33%
2022/12/19	7	9.82	136.1	9.76	9.87	-129.1	2,554	-5.06%	大賣/鉅額交易
2022/12/16	24.5	9.82	0	0.00	9.73	24.5	2,549	0.96%
2022/12/15	10.8	9.87	4.5	9.88	9.94	6.2	2,540	0.25%
2022/12/14	8.9	9.79	0.4	9.86	9.76	8.5	2,541	0.34%
2022/12/13	134.6	9.79	7	9.83	9.78	127.6	2,538	5.03%	大買/鉅額交易
2022/12/12	8.8	9.82	3	9.79	9.78	5.8	2,547	0.23%
2022/12/09	10.2	9.89	54	9.87	9.90	-43.8	2,562	-1.71%
2022/12/08	15.8	9.90	11	9.93	9.87	4.8	2,559	0.19%
2022/12/07	55.4	10.05	49.1	10.10	10.00	6.4	2,548	0.25%
2022/12/06	58.5	10.21	52.1	10.30	10.15	6.4	2,530	0.25%
2022/12/05	5.9	10.27	26.2	10.33	10.30	-20.2	2,526	-0.80%
2022/12/02	36.5	10.15	29.8	10.17	10.25	6.7	2,513	0.27%
2022/12/01	45.2	10.06	55.7	10.09	10.15	-10.5	2,542	-0.41%
2022/11/30	63.3	9.60	66.6	9.69	9.66	-3.3	2,460	-0.13%
2022/11/29	134.7	9.60	61	9.56	9.55	73.7	2,218	3.32%	大買/
2022/11/28	207.7	10.12	119	10.01	9.92	88.7	2,076	4.27%	大買/大賣/
2022/11/25	9.7	10.00	15.1	10.05	10.05	-5.4	1,797	-0.30%
2022/11/24	14.9	10.00	12.1	9.99	9.96	2.8	1,867	0.15%
2022/11/23	5	10.07	0.3	10.09	10.10	4.7	1,879	0.25%
2022/11/22	0.7	10.03	0	0.00	10.00	0.7	1,892	0.04%
2022/11/21	2.9	10.08	13.3	10.03	10.00	-10.4	1,897	-0.55%
2022/11/18	12.9	10.10	4.9	10.12	10.10	8	1,890	0.42%
2022/11/17	7.4	10.17	18.8	10.15	10.15	-11.4	1,895	-0.60%
2022/11/16	12.2	10.08	25.4	10.07	10.05	-13.3	1,899	-0.70%
2022/11/15	40.6	10.19	34	10.15	10.15	6.6	1,881	0.35%
2022/11/14	16.4	10.05	28.1	10.13	10.15	-11.7	1,872	-0.63%
2022/11/11	12.8	10.06	23	10.04	9.99	-10.2	1,861	-0.55%
2022/11/10	48.9	10.19	22	10.07	10.05	26.9	1,854	1.45%
2022/11/09	89.2	10.26	47.8	10.26	10.40	41.3	1,809	2.28%
2022/11/08	9	9.58	23.5	9.56	9.50	-14.4	1,685	-0.85%
2022/11/07	18.8	9.57	7.8	9.59	9.58	11.1	1,700	0.65%
2022/11/04	5.1	9.59	1.1	9.60	9.62	4.1	1,714	0.24%
2022/11/03	4.3	9.53	35	9.52	9.52	-30.7	1,719	-1.79%
2022/11/02	3.1	9.56	1.1	9.56	9.61	2	1,728	0.11%
2022/11/01	2.2	9.38	0	9.41	9.42	2.2	1,730	0.13%
2022/10/31	3.6	9.30	0.1	9.30	9.27	3.5	1,743	0.20%
2022/10/28	13.5	9.14	0.1	9.28	9.18	13.4	1,755	0.76%
2022/10/27	2.3	9.20	2	9.22	9.15	0.3	1,751	0.02%
2022/10/26	1.1	9.06	3	9.07	9.05	-1.9	1,760	-0.11%
2022/10/25	11.2	8.96	0	9.10	8.93	11.2	1,756	0.64%
2022/10/24	4.1	9.08	1.4	9.13	9.01	2.7	1,746	0.16%
2022/10/21	30.4	9.05	21.4	9.05	9.03	9.1	1,745	0.52%
2022/10/20	27.1	9.08	2.7	9.12	9.11	24.4	1,753	1.39%
2022/10/19	11.8	9.33	0.6	9.33	9.28	11.2	1,743	0.64%
2022/10/18	5.8	9.28	1.3	9.27	9.28	4.5	1,739	0.26%
2022/10/17	20.1	9.13	1	9.06	9.22	19	1,749	1.09%
2022/10/14	2.6	9.42	13.1	9.44	9.41	-10.5	1,751	-0.60%
2022/10/13	10.7	9.38	0.3	9.31	9.18	10.4	1,752	0.59%
2022/10/12	3.9	9.59	3.5	9.65	9.66	0.4	1,736	0.02%
2022/10/11	39.7	9.71	5.5	9.72	9.63	34.2	1,743	1.96%
2022/10/07	11.9	10.00	5.5	9.99	10.00	6.5	1,738	0.37%
2022/10/06	7.7	9.85	4	9.86	9.85	3.7	1,735	0.21%
2022/10/05	8.6	9.94	19.3	9.95	9.85	-10.7	1,744	-0.61%
2022/10/04	1.7	9.77	1.9	9.80	9.79	-0.2	1,755	-0.01%
2022/10/03	6.7	9.66	1.3	9.67	9.62	5.4	1,749	0.31%
2022/09/30	8.4	9.63	1	9.61	9.67	7.5	1,757	0.42%
2022/09/29	15.4	9.38	3.1	9.52	9.79	12.2	1,742	0.70%
2022/09/28	32.4	9.32	3.2	9.41	9.17	29.2	1,726	1.69%
2022/09/27	27.7	9.55	8.5	9.57	9.66	19.1	1,706	1.12%
2022/09/26	66	9.74	49.6	9.67	9.51	16.4	1,700	0.96%
2022/09/23	35	10.14	4.9	10.19	10.10	30.1	1,684	1.79%
2022/09/22	39.9	10.18	20.4	10.18	10.20	19.4	1,688	1.15%
2022/09/21	14.4	10.20	8	10.21	10.15	6.4	1,679	0.38%
2022/09/20	8.7	10.31	0.6	10.35	10.25	8.2	1,669	0.49%
2022/09/19	22.9	10.37	0.2	10.34	10.25	22.7	1,673	1.36%
2022/09/16	24.4	10.57	1	10.60	10.45	23.4	1,668	1.40%
2022/09/15	13.6	10.83	14	10.76	10.80	-0.4	1,664	-0.02%
2022/09/14	9.7	10.76	7.7	10.78	10.80	2	1,664	0.12%
2022/09/13	18.8	10.88	0.9	10.85	10.85	17.8	1,679	1.06%
2022/09/12	8.9	10.77	3.2	10.68	10.90	5.7	1,696	0.34%
2022/09/08	44.8	10.22	31.9	10.26	10.45	12.9	1,687	0.77%
2022/09/07	41.5	10.35	2.2	10.41	10.15	39.3	1,672	2.35%
2022/09/06	43.1	10.91	6.1	10.89	10.65	37	1,626	2.27%
2022/09/05	33.9	11.22	23.4	11.20	11.10	10.5	1,612	0.65%
2022/09/02	16.8	11.62	2.8	11.67	11.50	14	1,611	0.87%
2022/09/01	23.8	11.59	11.7	11.57	11.75	12.1	1,629	0.74%
2022/08/31	48.9	12.84	1.1	12.95	12.80	47.9	1,693	2.83%
2022/08/30	14.3	12.78	5	12.78	12.85	9.3	1,884	0.50%
2022/08/29	14.4	12.71	2	12.70	12.70	12.4	1,864	0.67%
2022/08/26	1.6	13.00	5.9	13.02	13.05	-4.2	1,842	-0.23%
2022/08/25	4.4	12.95	1	12.95	12.95	3.4	1,824	0.19%
2022/08/24	54.1	12.87	3	13.07	12.85	51.1	1,816	2.81%
2022/08/23	7.3	12.81	5	12.88	12.85	2.3	1,814	0.13%
2022/08/22	10.1	12.95	1.3	12.95	12.90	8.8	1,821	0.49%
2022/08/19	7.2	12.98	2	12.88	13.00	5.2	1,966	0.26%
2022/08/18	3.2	12.80	8	12.84	12.85	-4.8	1,951	-0.24%
2022/08/17	2.3	12.90	7.1	13.01	12.80	-4.8	1,940	-0.25%
2022/08/16	4.4	12.70	2.1	12.72	12.70	2.3	1,901	0.12%
2022/08/15	2.4	12.61	14.8	12.56	12.65	-12.4	1,896	-0.65%
2022/08/12	6.7	12.47	6.7	12.52	12.60	0	1,897	0.00%
2022/08/11	3.6	12.30	3	12.28	12.35	0.6	1,887	0.03%
2022/08/10	4	12.18	1	12.15	12.20	3	1,894	0.16%
2022/08/09	3.8	11.99	1	12.15	12.15	2.8	1,908	0.15%
2022/08/08	7.4	11.86	0.9	11.86	12.00	6.5	1,903	0.34%
2022/08/05	9.5	11.81	14.4	11.80	11.85	-4.9	1,898	-0.26%
2022/08/04	11.8	11.76	0.1	11.80	11.80	11.7	1,892	0.62%
2022/08/03	3.1	12.01	1.7	11.98	11.95	1.4	1,896	0.08%
2022/08/02	4.6	12.05	0	0.00	11.95	4.6	1,938	0.24%
2022/08/01	1.5	12.25	20	12.29	12.30	-18.5	1,968	-0.94%
2022/07/29	5.4	12.19	0.1	12.20	12.15	5.3	2,012	0.26%
2022/07/28	7.8	12.18	1	12.25	12.15	6.7	2,047	0.33%
2022/07/27	2.5	12.11	0.9	12.15	12.25	1.6	2,145	0.07%
2022/07/26	6.3	12.33	16.1	12.28	12.25	-9.8	2,304	-0.42%
2022/07/25	4.7	12.45	3.2	12.48	12.50	1.5	2,322	0.07%
2022/07/22	17.8	12.26	5.4	12.33	12.45	12.5	2,332	0.53%
2022/07/21	2.3	12.13	5.8	12.20	12.35	-3.5	2,365	-0.15%
2022/07/20	3.8	12.17	0.3	12.14	12.10	3.5	2,370	0.15%
2022/07/19	3.2	12.06	4	12.05	12.05	-0.8	2,387	-0.03%
2022/07/18	7.2	12.00	3	11.98	12.00	4.2	2,389	0.18%
2022/07/15	2.3	11.81	1.2	11.71	11.85	1.1	2,373	0.05%
2022/07/14	1.8	11.66	4	11.76	11.70	-2.2	2,367	-0.09%
2022/07/13	2	11.57	10.1	11.55	11.60	-8.2	2,368	-0.35%
2022/07/12	24.7	11.37	1.1	11.69	11.20	23.6	2,370	0.99%
2022/07/11	15.7	12.02	3.4	12.02	11.95	12.4	2,349	0.53%
2022/07/08	2.4	12.21	1	12.20	12.15	1.4	2,347	0.06%
2022/07/07	9.5	11.96	1.4	12.06	12.10	8.1	2,352	0.35%
2022/07/06	6.7	12.21	2.1	12.10	11.90	4.6	2,365	0.19%
2022/07/05	4.6	12.09	6.7	12.17	12.15	-2.1	2,369	-0.09%
2022/07/04	6.5	12.01	1.2	12.06	11.95	5.3	2,374	0.22%
2022/07/01	20.8	12.21	0.9	12.10	11.95	19.8	2,394	0.83%
2022/06/30	2.6	12.71	17.8	12.72	12.65	-15.1	2,365	-0.64%
2022/06/29	11.7	13.05	5	13.02	13.00	6.7	2,359	0.29%
2022/06/28	8.4	13.12	8.3	13.19	13.15	0.1	2,388	0.00%
2022/06/27	0.4	13.29	2	13.28	13.35	-1.6	2,403	-0.07%
2022/06/24	8.3	13.03	15	13.00	13.15	-6.7	2,410	-0.28%
2022/06/23	5.4	12.68	8.2	12.82	12.70	-2.8	2,420	-0.12%
2022/06/22	7.2	12.91	0	0.00	12.80	7.2	2,418	0.30%
2022/06/21	2.6	13.06	6.4	13.03	13.15	-3.8	2,427	-0.16%
2022/06/20	3.9	12.75	4	12.86	12.60	-0.1	2,424	0.00%
2022/06/17	3.3	13.09	11.1	13.08	13.10	-7.8	2,429	-0.32%
2022/06/16	36.1	13.23	38	13.48	13.15	-1.9	2,480	-0.08%
2022/06/15	5.2	13.16	9.1	13.24	13.35	-3.9	2,471	-0.16%
2022/06/14	5.9	13.02	20	13.07	13.25	-14.1	2,482	-0.57%
2022/06/13	62.8	13.25	27.5	13.20	13.15	35.4	2,476	1.43%
2022/06/10	24.8	13.65	25.3	13.64	13.65	-0.5	2,458	-0.02%
2022/06/09	98.3	14.07	112.9	14.10	14.00	-14.7	2,419	-0.61%	大賣/
2022/06/08	200.1	13.92	174.3	13.93	14.00	25.8	2,249	1.15%	大買/大賣/
2022/06/07	1.2	13.29	1	13.25	13.25	0.2	1,997	0.01%
2022/06/06	3.7	13.14	2.1	13.15	13.15	1.6	2,034	0.08%
2022/06/02	2.5	13.11	3	13.20	13.15	-0.5	2,086	-0.02%
2022/06/01	2.9	13.13	10	13.16	13.10	-7.1	2,132	-0.33%
2022/05/31	18.7	13.14	16	13.11	13.05	2.7	2,146	0.13%
2022/05/30	22.3	13.20	9	13.17	13.20	13.3	2,133	0.62%
2022/05/27	44.8	13.39	28.3	13.37	13.40	16.5	2,110	0.78%
2022/05/26	40.6	13.10	40.2	13.02	13.00	0.4	1,957	0.02%
2022/05/25	3.8	12.93	4	13.01	13.00	-0.2	1,987	-0.01%
2022/05/24	2.7	12.98	9.1	13.01	12.95	-6.5	2,039	-0.32%
2022/05/23	9.3	13.05	7	13.09	13.05	2.3	2,045	0.11%
2022/05/20	8.6	13.03	6.9	13.04	13.00	1.6	2,061	0.08%
2022/05/19	16.7	12.87	6	12.88	12.90	10.7	2,073	0.51%
2022/05/18	12.6	13.07	17.8	13.09	13.15	-5.2	2,070	-0.25%
2022/05/17	6	12.70	19.5	12.70	12.80	-13.5	2,051	-0.66%
2022/05/16	6.9	12.47	2.4	12.41	12.55	4.5	2,038	0.22%
2022/05/13	11.9	12.36	5.1	12.42	12.35	6.8	2,047	0.33%
2022/05/12	7.2	12.43	12.5	12.38	12.30	-5.2	2,057	-0.25%
2022/05/11	18.4	12.49	5.6	12.50	12.45	12.7	2,053	0.62%
2022/05/10	12.9	12.33	60.1	12.60	12.75	-47.1	2,045	-2.31%
2022/05/09	54.6	12.55	12.2	12.57	12.35	42.4	2,015	2.10%
2022/05/06	13.1	12.89	3.1	12.85	13.05	10.1	1,984	0.51%
2022/05/05	5.1	13.03	34.5	13.05	13.10	-29.4	1,950	-1.51%
2022/05/04	65.6	12.78	50.1	12.86	12.80	15.5	1,944	0.80%
2022/05/03	86.8	13.09	37.3	13.09	13.05	49.5	1,889	2.62%
2022/04/29	18.3	14.55	0.2	14.70	14.50	18.1	1,742	1.04%
2022/04/28	5.1	14.51	0	0.00	14.55	5.1	1,746	0.29%
2022/04/27	81.9	14.38	4	14.50	14.50	77.9	1,743	4.47%
2022/04/26	26.5	15.12	0	15.26	15.05	26.4	1,703	1.55%
2022/04/25	18.2	15.22	3.5	15.34	15.25	14.7	1,693	0.87%
2022/04/22	0.3	15.80	0	0.00	15.80	0.3	1,678	0.02%
2022/04/21	0.2	15.91	6	15.90	15.90	-5.8	1,713	-0.34%
2022/04/20	2.1	15.99	1	15.95	15.95	1.1	1,723	0.07%
2022/04/19	1.2	15.85	1.6	15.89	15.85	-0.4	1,739	-0.02%
2022/04/18	15.8	15.90	5.3	15.88	15.85	10.5	1,746	0.60%
2022/04/15	0	0.00	2.2	16.18	16.05	-2.2	1,745	-0.13%
2022/04/14	0.2	16.20	3	16.30	16.25	-2.8	1,799	-0.16%
2022/04/13	1.1	16.25	33	16.30	16.35	-31.9	1,818	-1.75%
2022/04/12	1.5	16.10	7.5	16.16	16.20	-6	1,821	-0.33%
2022/04/11	3.1	16.30	0.1	16.20	16.25	3.1	1,824	0.17%
2022/04/08	13	16.65	0.1	16.65	16.70	12.9	1,844	0.70%
2022/04/07	10.3	16.64	2	16.65	16.45	8.3	1,851	0.45%
2022/04/06	1.2	16.80	0.7	16.71	16.85	0.5	1,899	0.03%
2022/04/01	2.1	16.75	7	16.76	16.80	-4.9	1,911	-0.26%
2022/03/31	6	16.75	10	16.80	16.75	-4.1	1,926	-0.21%
2022/03/30	6.1	16.64	6.1	16.64	16.60	0	1,923	0.00%
2022/03/29	7	16.54	20	16.54	16.50	-13	2,042	-0.64%
2022/03/28	3.3	16.45	5.2	16.38	16.50	-1.9	2,045	-0.10%
2022/03/25	2.2	16.47	1	16.45	16.45	1.2	2,064	0.06%
2022/03/24	6.1	16.44	1.1	16.40	16.55	4.9	2,088	0.24%
2022/03/23	3.2	16.50	15	16.51	16.50	-11.8	2,129	-0.55%
2022/03/22	21.2	16.41	14.9	16.46	16.45	6.3	2,160	0.29%
2022/03/21	18.4	16.22	14.4	16.27	16.30	4	2,185	0.18%
2022/03/18	0.1	15.70	6.3	15.74	15.80	-6.1	2,239	-0.27%
2022/03/17	0.3	15.60	8.3	15.60	15.70	-8	2,396	-0.33%
2022/03/16	3	15.22	7	15.20	15.20	-4	2,958	-0.13%
2022/03/15	5.1	15.18	2.5	15.24	15.15	2.6	3,202	0.08%
2022/03/14	7.1	15.45	1	15.40	15.50	6.1	3,247	0.19%
2022/03/11	6.2	15.35	0	0.00	15.35	6.2	3,306	0.19%
2022/03/10	1.7	15.38	18.6	15.48	15.45	-16.9	3,357	-0.50%
2022/03/09	63.9	14.97	0	15.20	15.10	63.8	3,383	1.89%
2022/03/08	66	15.03	1.1	15.00	15.00	64.9	3,464	1.87%
2022/03/07	64.3	15.90	7.1	15.59	15.50	57.1	3,476	1.64%
2022/03/04	47.2	16.10	4.8	16.10	16.10	42.4	3,581	1.18%
2022/03/03	15.4	16.29	1.1	16.30	16.20	14.3	3,774	0.38%
2022/03/02	2.2	16.20	5.1	16.20	16.30	-2.9	4,029	-0.07%
2022/03/01	7.4	16.21	6.1	16.26	16.30	1.2	4,351	0.03%
2022/02/25	14.5	16.04	20.9	16.11	16.05	-6.4	4,587	-0.14%
2022/02/24	42.2	16.22	17.2	16.12	16.15	25	4,788	0.52%
2022/02/23	9.2	16.52	6.1	16.53	16.55	3.1	4,899	0.06%
2022/02/22	5.3	16.53	0	0.00	16.55	5.3	4,940	0.11%
2022/02/21	1.5	16.55	18.5	16.69	16.85	-17.1	4,979	-0.34%
2022/02/18	7.1	16.51	12.2	16.56	16.60	-5	5,043	-0.10%
2022/02/17	4.6	16.56	1	16.60	16.55	3.6	5,078	0.07%
2022/02/16	1.2	16.55	3.2	16.65	16.65	-1.9	5,145	-0.04%
2022/02/15	12	16.58	1.1	16.55	16.45	10.9	5,179	0.21%
2022/02/14	27.3	16.59	3	16.57	16.50	24.3	5,211	0.47%
2022/02/11	5	16.90	5.7	16.91	16.90	-0.7	5,318	-0.01%
2022/02/10	5.2	16.95	7.8	16.93	17.00	-2.6	5,404	-0.05%
2022/02/09	7.3	16.87	3	16.95	16.95	4.3	5,595	0.08%
2022/02/08	4.2	16.78	5	16.78	16.80	-0.8	5,938	-0.01%
2022/02/07	2	16.45	12.1	16.58	16.60	-10.1	5,982	-0.17%
2022/01/26	22.4	16.25	3.2	16.25	16.25	19.2	6,022	0.32%
2022/01/25	24.8	16.44	7	16.61	16.30	17.8	6,060	0.29%
2022/01/24	21.4	16.66	9.2	16.70	16.70	12.2	6,040	0.20%
2022/01/21	38.5	16.90	10	16.92	16.90	28.5	6,061	0.47%
2022/01/20	2.1	17.10	2	17.15	17.10	0.1	6,091	0.00%
2022/01/19	5.2	17.03	11.9	17.06	17.05	-6.8	6,186	-0.11%
2022/01/18	3	17.12	4.1	17.11	17.15	-1.1	6,215	-0.02%
2022/01/17	13.4	17.02	7.7	17.00	17.05	5.7	6,246	0.09%
2022/01/14	19.1	16.93	16.4	16.95	16.95	2.7	6,272	0.04%
2022/01/13	5.6	17.18	11	17.16	17.15	-5.5	6,266	-0.09%
2022/01/12	8.2	17.07	7	17.12	17.10	1.2	6,366	0.02%
2022/01/11	26.2	17.20	2.2	17.16	17.10	24	6,459	0.37%
2022/01/10	55.4	17.06	6.7	17.10	17.05	48.7	6,587	0.74%
2022/01/07	34.2	17.04	12	17.19	17.05	22.1	6,596	0.34%
2022/01/06	4.3	17.25	9	17.27	17.25	-4.7	6,568	-0.07%
2022/01/05	14.8	17.38	9.7	17.35	17.35	5.1	6,602	0.08%
2022/01/04	9.2	17.25	10	17.30	17.25	-0.8	6,645	-0.01%
2022/01/03	39.4	17.34	19	17.33	17.30	20.4	6,653	0.31%
2021/12/30	17.1	17.65	14	17.62	17.60	3.1	6,662	0.05%
2021/12/29	30.5	17.65	63.3	17.64	17.70	-32.8	6,706	-0.49%
2021/12/28	31.4	17.38	10.1	17.37	17.35	21.3	6,777	0.31%
2021/12/27	20.5	17.35	14.2	17.39	17.35	6.3	6,842	0.09%
2021/12/24	18.4	17.36	13	17.36	17.35	5.3	6,849	0.08%
2021/12/23	27.4	17.47	48.3	17.44	17.45	-20.9	6,892	-0.30%
2021/12/22	5.3	17.22	27.9	17.23	17.15	-22.6	6,779	-0.33%
2021/12/21	10.1	17.19	10.1	17.21	17.20	0	6,782	0.00%
2021/12/20	22.4	17.22	2.1	17.20	17.20	20.2	6,777	0.30%
2021/12/17	20.4	17.21	17.2	17.26	17.40	3.3	6,777	0.05%
2021/12/16	10.2	17.39	35.1	17.41	17.40	-24.9	6,793	-0.37%
2021/12/15	8.2	17.17	7	17.28	17.40	1.2	6,801	0.02%
2021/12/14	49.8	17.29	44.6	17.09	17.10	5.2	6,761	0.08%
2021/12/13	93.7	17.41	90.2	17.48	17.45	3.6	6,698	0.05%
2021/12/10	383.7	17.13	258.1	17.07	17.20	125.6	6,634	1.89%	大買/大賣/鉅額交易
2021/12/09	116.3	18.57	62.2	18.50	18.40	54.1	6,111	0.88%	大買/
2021/12/08	25.4	18.16	4	18.36	18.05	21.4	5,885	0.36%
2021/12/07	26.6	18.16	22.1	18.13	18.25	4.4	5,868	0.08%
2021/12/06	21.8	17.95	32.1	17.99	17.95	-10.3	5,886	-0.17%
2021/12/03	33.6	18.03	31.5	18.19	18.05	2.1	5,857	0.04%
2021/12/02	118.3	18.17	102.5	18.02	18.00	15.7	5,823	0.27%	大買/大賣/
2021/12/01	28.1	18.29	14.5	18.28	18.30	13.6	5,761	0.24%
2021/11/30	99.6	18.61	89.6	18.50	18.35	10	5,723	0.17%
2021/11/29	180.8	19.36	178.8	19.05	18.80	2	5,616	0.04%	大買/大賣/
2021/11/26	92.6	19.95	113.5	19.94	19.70	-20.8	5,455	-0.38%	大賣/
2021/11/25	123.1	19.84	150	19.79	19.85	-26.9	5,230	-0.51%	大買/大賣/
2021/11/24	34.5	19.02	96.1	19.16	19.35	-61.6	4,973	-1.24%
2021/11/23	154.3	18.83	176.6	18.78	18.70	-22.3	4,779	-0.47%	大買/大賣/
2021/11/22	16.1	18.46	72.8	18.39	18.40	-56.7	4,625	-1.23%
2021/11/19	10.4	17.95	9.3	17.90	17.85	1.1	4,515	0.02%
2021/11/18	15.9	18.05	16.5	18.08	18.05	-0.6	4,592	-0.01%
2021/11/17	68.5	17.96	12.5	17.94	18.15	56.1	4,642	1.21%
2021/11/16	23.5	17.75	6.7	17.75	17.65	16.8	4,609	0.36%
2021/11/15	19.8	17.74	20.6	17.74	17.70	-0.7	4,656	-0.02%
2021/11/12	11.7	18.02	14	18.12	18.00	-2.3	4,731	-0.05%
2021/11/11	13.6	18.15	21.8	18.15	18.10	-8.2	4,996	-0.16%
2021/11/10	61.3	18.34	59.7	18.33	18.25	1.6	5,867	0.03%
2021/11/09	71.7	19.10	28.8	19.04	19.00	42.9	5,977	0.72%
2021/11/08	42.8	19.17	133.5	19.11	19.15	-90.7	6,481	-1.40%	大賣/
2021/10/28	147.2	17.88	107.7	17.92	17.70	39.6	6,320	0.63%	大買/大賣/
2021/10/27	16.4	17.24	20.2	17.26	17.30	-3.8	6,033	-0.06%
2021/10/26	17	17.40	7	17.38	17.25	10	6,082	0.16%
2021/10/25	13.2	17.44	15.2	17.57	17.50	-2.1	6,095	-0.03%
2021/10/22	1	17.70	12	17.73	17.75	-11	6,122	-0.18%
2021/10/21	4.1	17.76	30.9	17.79	17.75	-26.8	6,169	-0.44%
2021/10/20	14.9	17.88	22.4	17.82	17.70	-7.5	6,271	-0.12%
2021/10/19	28	17.96	43.5	17.97	17.95	-15.5	6,353	-0.24%
2021/10/18	11	17.68	13.8	17.67	17.60	-2.8	6,543	-0.04%
2021/10/15	6.8	17.72	12.4	17.75	17.55	-5.6	6,618	-0.08%
2021/10/14	5	17.42	8.4	17.45	17.55	-3.4	6,716	-0.05%
2021/10/13	9.2	17.61	14	17.58	17.55	-4.8	6,787	-0.07%
2021/10/12	26	17.90	59.2	17.93	17.70	-33.2	6,859	-0.48%
2021/10/08	60.4	17.76	56.1	17.88	17.90	4.3	6,889	0.06%
2021/10/07	20.1	17.57	51.7	17.54	17.75	-31.6	7,039	-0.45%
2021/10/06	1.1	16.80	6.7	16.80	16.75	-5.6	7,477	-0.07%
2021/10/05	0.8	16.74	31.2	16.67	16.85	-30.3	7,663	-0.40%
2021/10/04	14.1	16.67	27.2	16.82	16.65	-13.1	7,947	-0.17%
2021/10/01	33	16.97	22	16.92	16.90	11	8,790	0.13%
2021/09/30	2.1	17.35	1	17.40	17.40	1.1	9,046	0.01%
2021/09/29	7.1	17.31	19	17.29	17.30	-11.9	9,077	-0.13%
2021/09/28	35.1	17.85	113.7	17.89	17.75	-78.6	9,127	-0.86%	大賣/
2021/09/27	76.3	17.80	78	17.87	17.95	-1.7	9,161	-0.02%
2021/09/24	14.5	17.44	38.3	17.40	17.50	-23.8	9,097	-0.26%
2021/09/23	6.2	16.93	8.2	16.94	16.95	-2	9,085	-0.02%
2021/09/22	43.1	16.88	16.6	16.90	16.80	26.5	9,257	0.29%
2021/09/17	19	17.22	8.2	17.25	17.35	10.8	9,564	0.11%
2021/09/16	13.3	17.32	16.3	17.35	17.30	-3	9,612	-0.03%
2021/09/15	2.6	17.35	10.9	17.38	17.40	-8.3	9,691	-0.09%
2021/09/14	8.3	17.41	34.2	17.41	17.35	-25.9	9,743	-0.27%
2021/09/13	15.6	17.38	18	17.37	17.35	-2.4	9,774	-0.02%
2021/09/10	33	17.19	24.9	17.17	17.20	8.1	9,781	0.08%
2021/09/09	0.7	16.90	23	16.80	16.95	-22.3	9,892	-0.23%
2021/09/08	27	16.80	31	16.74	16.75	-4	10,002	-0.04%
2021/09/07	2.2	17.14	19.7	17.16	17.05	-17.5	10,057	-0.17%
2021/09/06	18.4	16.72	20.1	16.74	16.60	-1.7	10,026	-0.02%
2021/09/03	15.7	17.23	25	17.19	17.20	-9.3	10,017	-0.09%
2021/09/02	3.1	17.30	3.4	17.36	17.10	-0.3	10,118	0.00%
2021/09/01	10	17.25	184.5	17.17	17.45	-174.5	10,175	-1.72%	大賣/鉅額交易
2021/08/31	134.5	16.99	46.5	17.13	16.95	88	10,235	0.86%	大買/
2021/08/30	4.4	17.11	27	17.15	17.15	-22.6	10,436	-0.22%
2021/08/27	94	17.05	17	17.09	17.05	77	10,526	0.73%
2021/08/26	18.1	16.87	9	16.90	16.90	9.1	10,577	0.09%
2021/08/25	12.1	16.95	13.3	16.99	16.90	-1.2	10,700	-0.01%
2021/08/24	13.1	16.69	47.1	16.67	16.65	-33.9	10,828	-0.31%
2021/08/23	15.1	16.88	11	16.85	16.85	4.1	11,273	0.04%
2021/08/20	20.3	16.61	9	16.70	16.55	11.3	11,434	0.10%
2021/08/19	19.1	16.89	45.4	16.90	16.80	-26.3	11,559	-0.23%
2021/08/18	36.2	16.97	16.4	17.03	17.30	19.8	11,651	0.17%
2021/08/17	4.4	17.00	28.9	17.00	16.90	-24.5	11,917	-0.21%
2021/08/16	38.1	16.99	68.2	16.96	17.00	-30.1	12,075	-0.25%
2021/08/13	56.1	17.58	27	17.44	17.40	29.2	12,140	0.24%
2021/08/12	45.6	17.78	59	17.71	17.80	-13.4	12,223	-0.11%
2021/08/11	20.3	17.75	55.5	17.74	17.85	-35.2	12,470	-0.28%
2021/08/10	85.6	18.06	77.2	18.00	17.90	8.4	12,772	0.07%
2021/08/09	247.2	18.61	245.6	18.50	18.35	1.7	12,907	0.01%	大買/大賣/
2021/08/06	642.6	18.74	815.6	18.71	18.40	-173	13,125	-1.32%	大買/大賣/鉅額交易
2021/08/05	256.7	17.94	166.3	17.93	17.75	90.4	12,612	0.72%	大買/大賣/
2021/08/04	464.8	17.98	341.1	17.99	18.10	123.8	12,977	0.95%	大買/大賣/鉅額交易
2021/08/03	24.3	17.16	30	17.06	17.05	-5.7	12,954	-0.04%
2021/08/02	79.1	17.01	79.2	17.11	17.20	-0.1	13,147	0.00%
2021/07/30	49.2	17.22	38.3	17.16	17.10	10.9	13,446	0.08%
2021/07/29	36	17.57	32.3	17.55	17.55	3.7	13,961	0.03%
2021/07/28	39.5	17.38	73.1	17.35	17.45	-33.6	15,101	-0.22%
2021/07/27	24.1	17.93	27	17.85	17.70	-2.9	17,403	-0.02%
2021/07/26	59	17.93	48.3	17.99	18.05	10.7	17,862	0.06%
2021/07/23	32.4	17.81	136.7	17.82	17.80	-104.3	19,742	-0.53%	大賣/鉅額交易
2021/07/22	203	18.04	142.2	18.06	18.00	60.9	21,381	0.28%	大買/大賣/
2021/07/21	30.8	17.34	107.9	17.18	17.10	-77.1	21,429	-0.36%	大賣/
2021/07/20	47.3	17.58	67.5	17.60	17.40	-20.2	21,892	-0.09%
2021/07/19	48.9	18.02	29.6	18.03	18.00	19.2	22,023	0.09%
2021/07/16	35.7	18.32	43	18.35	18.25	-7.3	22,360	-0.03%
2021/07/15	115.1	18.38	154.5	18.33	18.40	-39.4	22,645	-0.17%	大買/大賣/
2021/07/14	209.1	18.54	222.4	18.39	18.40	-13.3	22,956	-0.06%	大買/大賣/
2021/07/13	361.2	18.99	337	19.04	18.80	24.1	23,033	0.10%	大買/大賣/
2021/07/12	193.7	18.47	142.9	18.47	18.45	50.8	22,822	0.22%	大買/大賣/
2021/07/09	240.7	18.33	185.1	18.31	18.30	55.6	23,692	0.23%	大買/大賣/
2021/07/08	444.9	18.45	300	18.37	18.70	144.9	24,114	0.60%	大買/大賣/鉅額交易
2021/07/07	270.6	17.93	132.1	17.84	17.75	138.5	23,515	0.59%	大買/大賣/鉅額交易
2021/07/06	28.1	17.59	49.1	17.56	17.45	-20.9	23,583	-0.09%
2021/07/05	23.4	17.62	35.1	17.53	17.60	-11.6	24,268	-0.05%
2021/07/02	28	17.39	69.4	17.37	17.35	-41.4	24,434	-0.17%
2021/07/01	20	17.32	67	17.31	17.20	-47	24,522	-0.19%
2021/06/30	24.3	17.34	36.3	17.38	17.40	-11.9	24,685	-0.05%
2021/06/29	128	17.57	98.1	17.34	17.30	29.9	24,772	0.12%	大買/
2021/06/28	179.6	17.78	175.3	17.76	18.00	4.3	24,800	0.02%	大買/大賣/
2021/06/25	37.2	17.15	20.6	17.23	17.05	16.6	24,636	0.07%
2021/06/24	52.2	17.22	27.4	17.22	17.25	24.8	24,767	0.10%
2021/06/23	6.3	16.84	34	16.86	16.90	-27.7	24,969	-0.11%
2021/06/22	30.5	16.71	126.7	16.73	16.60	-96.2	25,071	-0.38%	大賣/
2021/06/21	30.1	16.79	82.1	16.77	16.70	-52	25,474	-0.20%
2021/06/18	152.2	17.52	136.2	17.51	17.20	15.9	26,832	0.06%	大買/大賣/
2021/06/17	39	17.24	60.3	17.25	17.45	-21.3	28,138	-0.08%
2021/06/16	53.4	17.07	44.7	17.07	16.80	8.7	29,448	0.03%
2021/06/15	47.2	17.22	53.9	17.12	17.30	-6.7	31,440	-0.02%
2021/06/11	45.2	17.30	50	17.13	17.05	-4.8	32,468	-0.01%
2021/06/10	56.6	17.29	72.4	17.12	17.10	-15.8	32,919	-0.05%
2021/06/09	42.1	17.62	24.3	17.61	17.40	17.8	32,926	0.05%
2021/06/08	136.4	18.18	72	18.23	17.85	64.4	32,866	0.20%	大買/
2021/06/07	33.1	17.96	87.5	17.86	18.05	-54.4	32,765	-0.17%
2021/06/04	85.7	17.83	90	17.69	17.55	-4.3	32,557	-0.01%
2021/06/03	39	17.95	78.4	17.99	17.85	-39.4	32,479	-0.12%
2021/06/02	112.4	17.84	90.9	17.85	17.75	21.5	32,455	0.07%	大買/
2021/06/01	68.3	17.85	104.1	17.82	17.85	-35.9	32,404	-0.11%	大賣/
2021/05/31	325.5	18.21	305.6	18.06	17.95	19.8	32,409	0.06%	大買/大賣/
2021/05/28	128.4	17.37	67.1	17.44	17.60	61.3	32,590	0.19%	大買/
2021/05/27	110	16.96	40.3	17.01	16.90	69.7	32,471	0.21%	大買/
2021/05/26	50	16.68	121.3	16.66	16.75	-71.3	32,336	-0.22%	大賣/
2021/05/25	227.2	16.65	118	16.68	16.60	109.3	32,226	0.34%	大買/大賣/鉅額交易
2021/05/24	90.7	16.20	228.3	15.94	16.40	-137.6	31,935	-0.43%	大賣/鉅額交易
2021/05/21	31.2	15.60	72.1	15.61	15.75	-40.9	31,757	-0.13%
2021/05/20	108.7	15.52	38	15.32	15.20	70.7	31,598	0.22%	大買/
2021/05/19	250.4	16.01	179	15.90	16.05	71.4	31,422	0.23%	大買/大賣/
2021/05/18	182.3	15.28	193.4	15.59	15.80	-11.2	31,143	-0.04%	大買/大賣/
2021/05/17	98.3	14.74	83.2	14.70	14.40	15.1	30,848	0.05%
2021/05/14	226.5	16.21	147.2	16.19	16.00	79.2	30,574	0.26%	大買/大賣/
2021/05/13	127.5	15.64	232.2	15.26	15.65	-104.7	30,061	-0.35%	大買/大賣/鉅額交易
2021/05/12	161.2	16.25	269.3	16.42	15.80	-108.1	29,673	-0.36%	大買/大賣/鉅額交易
2021/05/11	258.4	18.00	344.9	18.00	17.55	-86.5	29,089	-0.30%	大買/大賣/
2021/05/10	115.4	19.23	156	19.17	19.10	-40.6	28,538	-0.14%	大買/大賣/
2021/05/07	122.4	19.36	105.1	19.35	19.50	17.3	28,378	0.06%	大買/大賣/
2021/05/06	308.9	19.72	418.7	19.50	19.05	-109.8	28,024	-0.39%	大買/大賣/鉅額交易
2021/05/05	1,201.1	20.44	952.9	20.20	19.90	248.2	27,413	0.91%	大買/大賣/鉅額交易
2021/05/04	1,518.1	20.00	1,780.4	20.04	20.95	-262.3	26,231	-1.00%	大買/大賣/鉅額交易
2021/05/03	334.7	19.32	265.9	19.30	19.05	68.8	23,852	0.29%	大買/大賣/
2021/04/29	1,877.8	21.33	1,277.6	20.89	20.05	600.3	23,341	2.57%	大買/大賣/鉅額交易
2021/04/28	677.1	19.88	745.5	20.09	21.00	-68.4	21,346	-0.32%	大買/大賣/
2021/04/27	408.8	19.16	262.1	19.04	19.10	146.7	19,656	0.75%	大買/大賣/鉅額交易
2021/04/26	269.4	19.24	284.6	19.21	19.15	-15.2	19,338	-0.08%	大買/大賣/
2021/04/23	94.5	18.47	110.8	18.39	18.60	-16.2	18,805	-0.09%	大賣/
2021/04/22	227.3	18.88	265.1	18.66	18.30	-37.8	18,602	-0.20%	大買/大賣/
2021/04/21	259.3	19.19	249	19.26	19.00	10.3	18,175	0.06%	大買/大賣/
2021/04/20	222.6	19.24	216.3	18.97	19.05	6.3	17,842	0.04%	大買/大賣/
2021/04/19	229.4	18.93	184.6	18.92	18.85	44.8	17,437	0.26%	大買/大賣/
2021/04/16	379	19.00	259.9	18.94	18.80	119	17,127	0.69%	大買/大賣/鉅額交易
2021/04/15	898.3	19.82	717.1	19.72	19.15	181.1	16,792	1.08%	大買/大賣/鉅額交易
2021/04/14	184.7	18.18	311.8	18.24	19.00	-127.1	15,744	-0.81%	大買/大賣/鉅額交易
2021/04/13	126.7	18.52	169.3	18.48	18.10	-42.6	15,132	-0.28%	大買/大賣/
2021/04/12	348.5	18.58	372	18.70	18.50	-23.5	14,913	-0.16%	大買/大賣/
2021/04/09	466.6	19.45	288.2	19.44	18.55	178.4	14,580	1.22%	大買/大賣/鉅額交易
2021/04/08	170.8	18.87	64.7	18.84	18.90	106.1	13,891	0.76%	大買/鉅額交易
2021/04/07	83	18.69	70.4	18.72	19.00	12.7	13,657	0.09%
2021/04/06	169.5	18.51	68.3	18.51	18.60	101.2	13,521	0.75%	大買/鉅額交易
2021/04/01	60.2	18.32	28.2	18.21	18.25	32.1	13,351	0.24%
2021/03/31	142.4	18.40	67.7	18.40	18.25	74.7	13,219	0.56%	大買/
2021/03/30	82.7	17.96	42.4	17.91	17.95	40.3	13,024	0.31%
2021/03/29	127.3	17.15	60	17.24	17.30	67.3	12,869	0.52%	大買/
2021/03/26	89.3	16.78	50	16.67	16.60	39.4	12,765	0.31%
2021/03/25	59.3	16.73	52.3	16.62	16.65	7	12,521	0.06%
2021/03/24	136.1	16.88	159	16.77	16.80	-22.9	12,443	-0.18%	大買/大賣/
2021/03/23	1,269.8	18.87	1,037.7	18.64	17.90	232.1	12,108	1.92%	大買/大賣/鉅額交易
2021/03/22	1,333.3	19.22	1,122.3	19.43	19.85	211.1	10,757	1.96%	大買/大賣/鉅額交易
2021/03/19	780.3	17.27	893.2	17.39	18.10	-112.9	9,341	-1.21%	大買/大賣/鉅額交易
2021/03/18	1,897.4	16.19	1,472.3	16.37	16.65	425.1	7,951	5.35%	大買/大賣/鉅額交易
2021/03/17	573.5	14.69	518	14.96	15.50	55.5	5,923	0.94%	大買/大賣/
2021/03/16	187.3	13.68	142.2	13.67	14.10	45.1	4,929	0.92%	大買/大賣/
2021/03/15	20.3	12.91	34.5	12.94	12.85	-14.2	4,530	-0.31%
2021/03/12	10.4	12.54	5.2	12.62	12.65	5.2	4,501	0.11%
2021/03/11	4.3	12.57	3.2	12.60	12.55	1	4,812	0.02%
2021/03/10	8.2	12.48	11.1	12.50	12.50	-2.9	5,125	-0.06%
2021/03/09	19.1	12.51	29.2	12.45	12.45	-10.1	5,242	-0.19%
2021/03/08	15.2	12.54	37.4	12.67	12.50	-22.3	5,429	-0.41%
2021/03/05	7	12.41	36.4	12.37	12.35	-29.4	5,522	-0.53%
2021/03/04	109.4	12.62	64.1	12.67	12.70	45.3	5,507	0.82%	大買/
2021/03/03	300.5	12.87	283.7	12.95	12.85	16.8	5,375	0.31%	大買/大賣/
2021/03/02	54.2	11.93	26.9	11.95	12.05	27.3	4,798	0.57%
2021/02/26	21.2	11.75	4	11.80	11.85	17.2	5,033	0.34%
2021/02/25	7.1	11.76	6.1	11.80	11.70	1.1	5,243	0.02%
2021/02/24	27.5	11.70	2.2	11.70	11.65	25.3	5,382	0.47%
2021/02/23	13.4	11.55	50.3	11.55	11.60	-36.9	5,382	-0.69%
2021/02/22	11.4	11.50	0	11.46	11.50	11.4	5,450	0.21%
2021/02/19	5.7	11.40	6	11.35	11.35	-0.3	5,465	-0.01%
2021/02/18	0.2	11.37	0.1	11.30	11.35	0.2	5,472	0.00%
2021/02/17	2.1	11.17	22	11.22	11.15	-19.9	5,474	-0.36%
2021/02/05	1.3	11.06	1	11.05	11.05	0.3	5,618	0.01%
2021/02/04	7.1	11.18	2	11.10	11.10	5.1	5,637	0.09%
2021/02/03	15	11.26	7.1	11.29	11.25	7.9	5,671	0.14%
2021/02/02	1.2	11.08	6.1	11.15	11.10	-4.9	5,743	-0.08%
2021/02/01	5.7	11.02	2.6	11.04	11.00	3.1	5,785	0.05%
2021/01/29	14.3	11.19	10	11.31	11.15	4.3	5,801	0.07%
2021/01/28	5.3	11.23	1	11.21	11.25	4.2	5,748	0.07%
2021/01/27	2.2	11.25	13.1	11.34	11.30	-10.9	5,746	-0.19%
2021/01/26	6.2	11.20	2.2	11.22	11.25	4.1	5,750	0.07%
2021/01/25	0.7	11.30	0.1	11.28	11.30	0.6	5,827	0.01%
2021/01/22	2	11.22	1.3	11.24	11.30	0.7	5,828	0.01%
2021/01/21	13.3	11.23	6.1	11.32	11.30	7.2	5,830	0.12%
2021/01/20	41.6	11.45	0.1	11.82	11.25	41.4	5,819	0.71%
2021/01/19	12	11.75	41	11.90	11.70	-29	5,752	-0.50%
2021/01/18	0.4	11.53	15.2	11.51	11.65	-14.8	5,830	-0.25%
2021/01/15	22.6	11.54	19.3	11.61	11.55	3.3	5,804	0.06%
2021/01/14	13.5	11.84	5.4	11.89	11.85	8.1	5,749	0.14%
2021/01/13	7.5	11.86	9.5	11.83	11.80	-2	5,770	-0.03%
2021/01/12	20.5	11.66	0.1	11.70	11.60	20.4	5,872	0.35%
2021/01/11	16	11.79	5.2	11.84	11.90	10.9	5,899	0.18%
2021/01/08	5.8	11.95	3.1	11.85	11.90	2.8	5,926	0.05%
2021/01/07	3.8	11.86	5.8	11.93	11.90	-1.9	5,967	-0.03%
2021/01/06	22	11.91	26.1	11.94	11.65	-4.1	6,278	-0.06%
2021/01/05	12.6	12.20	6.1	12.24	12.25	6.5	6,288	0.10%
2021/01/04	10.4	12.50	13.1	12.45	12.45	-2.6	6,219	-0.04%
2020/12/31	3.4	12.37	9.3	12.45	12.50	-5.9	6,169	-0.10%
2020/12/30	3.4	12.42	8.4	12.44	12.40	-5.1	6,178	-0.08%
2020/12/29	6.2	12.41	6.2	12.40	12.40	0.1	6,154	0.00%
2020/12/28	11.2	12.40	34	12.36	12.40	-22.8	6,113	-0.37%
2020/12/25	8.1	12.20	63	12.20	12.20	-54.9	6,036	-0.91%
2020/12/24	16.3	12.12	4.4	12.18	12.15	11.9	6,009	0.20%
2020/12/23	8.5	11.98	18.1	12.04	12.10	-9.5	5,988	-0.16%
2020/12/22	14.7	12.16	21	12.03	11.85	-6.3	5,965	-0.11%
2020/12/21	17.3	12.21	6	12.25	12.30	11.3	5,916	0.19%
2020/12/18	33.1	12.46	33.2	12.57	12.35	-0.1	5,876	0.00%
2020/12/17	45.4	12.53	26.1	12.43	12.60	19.4	5,789	0.33%
2020/12/16	5.1	12.35	19	12.34	12.20	-13.9	5,681	-0.25%
2020/12/15	32.3	12.18	15.2	12.09	12.00	17.1	5,624	0.30%
2020/12/14	11.2	12.10	16	12.09	12.10	-4.8	5,689	-0.08%
2020/12/11	18.4	11.93	52.1	12.03	11.85	-33.7	5,686	-0.59%
2020/12/10	43.5	12.05	63	12.06	12.10	-19.5	5,643	-0.35%
2020/12/09	55.3	12.24	87.1	12.24	12.40	-31.8	5,600	-0.57%
2020/12/08	34.5	12.32	54.4	12.33	12.25	-19.9	5,549	-0.36%
2020/12/07	267.5	12.77	114.5	12.61	12.50	153	5,508	2.78%	大買/大賣/鉅額交易
2020/12/04	112.7	12.64	143.5	12.66	12.70	-30.8	5,284	-0.58%	大買/大賣/
2020/12/03	17.5	11.96	35.6	11.96	12.00	-18.1	4,955	-0.37%
2020/12/02	21	11.90	72.3	11.95	11.85	-51.3	4,874	-1.05%
2020/12/01	63	11.76	52.6	11.80	11.80	10.5	4,740	0.22%
2020/11/30	15.5	11.56	11.8	11.57	11.50	3.6	4,709	0.08%
2020/11/27	11.3	11.53	12.2	11.53	11.55	-0.9	4,652	-0.02%
2020/11/26	25.8	11.52	33	11.55	11.50	-7.2	4,642	-0.16%
2020/11/25	122	11.80	51	11.80	11.65	71	4,603	1.54%	大買/
2020/11/24	41.4	11.63	52.2	11.68	11.60	-10.8	4,339	-0.25%
2020/11/23	47.7	11.39	8	11.31	11.30	39.7	4,213	0.94%
2020/11/20	15.5	10.97	10	10.98	11.00	5.5	4,056	0.14%
2020/11/19	19.2	10.94	43	10.95	10.95	-23.8	4,055	-0.59%
2020/11/18	1.2	10.80	4	10.81	10.75	-2.8	3,970	-0.07%
2020/11/17	5.3	10.70	2.1	10.75	10.75	3.2	3,950	0.08%
2020/11/16	8.2	10.79	5	10.79	10.75	3.2	4,061	0.08%
2020/11/13	43.3	10.88	31	11.02	10.70	12.3	4,071	0.30%
2020/11/12	40.1	10.81	4.1	10.80	10.70	36.1	3,861	0.93%
2020/11/11	30.4	10.88	25	10.89	10.90	5.4	3,877	0.14%
2020/11/10	14.2	10.85	22	10.89	10.90	-7.8	3,875	-0.20%
2020/11/09	5.1	10.72	2	10.80	10.75	3.1	3,840	0.08%
2020/11/06	2.1	10.60	2	10.60	10.60	0.1	3,890	0.00%
2020/11/05	25.2	10.54	7	10.51	10.55	18.2	3,948	0.46%
2020/11/04	8.4	10.46	6	10.50	10.50	2.4	4,021	0.06%
2020/11/03	0.7	10.47	3	10.42	10.50	-2.3	4,157	-0.05%
2020/11/02	7.3	10.36	15	10.19	10.40	-7.7	4,658	-0.17%
2020/10/30	7.6	10.24	9.1	10.32	10.20	-1.5	5,252	-0.03%
2020/10/29	7.1	10.30	2	10.40	10.40	5.1	5,366	0.10%
2020/10/28	2.6	10.54	21	10.56	10.50	-18.4	5,396	-0.34%
2020/10/27	11.7	10.71	1	10.65	10.65	10.7	5,390	0.20%
2020/10/26	5.3	10.89	27	10.85	10.80	-21.7	5,399	-0.40%
2020/10/23	0.2	10.65	5	10.66	10.70	-4.8	5,422	-0.09%
2020/10/22	2.4	10.62	2	10.63	10.70	0.4	5,459	0.01%
2020/10/21	14.6	10.67	1	10.80	10.65	13.6	5,503	0.25%
2020/10/20	26.3	10.87	32	10.85	10.75	-5.7	5,528	-0.10%
2020/10/19	15.2	10.53	17	10.78	10.75	-1.8	5,402	-0.03%
2020/10/16	4.3	10.53	1.1	10.41	10.40	3.2	5,385	0.06%
2020/10/15	25.2	10.82	4	10.93	10.75	21.2	5,431	0.39%
2020/10/14	64.1	10.99	34	11.04	11.00	30.1	5,524	0.54%
2020/10/13	8.2	10.45	36	10.57	10.70	-27.8	5,535	-0.50%
2020/10/12	0.3	10.20	6.1	10.13	10.20	-5.8	5,930	-0.10%
2020/10/08	0.4	10.15	31.1	10.20	10.15	-30.7	6,315	-0.49%
2020/10/07	30.4	10.35	1	10.20	10.25	29.4	6,349	0.46%
2020/10/06	0.5	10.15	0	0.00	10.15	0.5	6,333	0.01%
2020/10/05	2.5	10.03	6	10.02	10.05	-3.5	6,378	-0.06%
2020/09/30	3.3	9.89	0	0.00	9.88	3.3	6,500	0.05%
2020/09/29	1.4	9.96	1.8	9.88	9.87	-0.4	6,539	-0.01%
2020/09/28	0.2	9.99	12	9.79	9.99	-11.8	6,563	-0.18%
2020/09/25	19.7	9.81	0	0.00	9.62	19.7	6,611	0.30%
2020/09/24	20.2	9.97	0	0.00	9.90	20.2	6,595	0.31%
2020/09/23	6.3	10.19	0	0.00	10.20	6.3	6,564	0.10%
2020/09/22	18.4	10.26	20	10.28	10.25	-1.6	6,564	-0.02%
2020/09/21	3.9	10.52	0	0.00	10.45	3.9	6,573	0.06%
2020/09/18	13.6	10.46	93	10.55	10.65	-79.4	6,796	-1.17%
2020/09/17	123.3	10.44	20	10.41	10.45	103.3	6,779	1.52%	大買/鉅額交易
2020/09/16	2.3	10.21	0	0.00	10.20	2.3	6,699	0.03%
2020/09/15	2.2	10.35	38	10.36	10.40	-35.9	6,684	-0.54%
2020/09/14	15.2	10.39	40	10.41	10.45	-24.8	6,773	-0.37%
2020/09/11	35.6	10.51	0	0.00	10.45	35.6	6,828	0.52%
2020/09/10	8.1	10.82	6	10.92	10.80	2.1	6,787	0.03%
2020/09/09	21.1	10.89	27.1	10.81	10.85	-6	6,740	-0.09%
2020/09/08	10.1	10.56	4	10.59	10.60	6.1	6,629	0.09%
2020/09/07	8.4	10.70	5	10.72	10.65	3.4	6,636	0.05%
2020/09/04	3	10.78	8	10.66	10.65	-5	6,616	-0.08%
2020/09/03	26.1	10.85	5	10.90	10.80	21.1	6,570	0.32%
2020/09/02	4.1	10.56	5	10.60	10.60	-0.9	6,434	-0.01%
2020/09/01	2	10.53	11	10.55	10.55	-9	6,440	-0.14%
2020/08/31	1	10.75	9	10.63	10.55	-8	6,450	-0.12%
2020/08/28	7	10.50	4	10.40	10.45	3	6,452	0.05%
2020/08/27	33	10.60	242	10.61	10.50	-209	6,470	-3.23%	大賣/鉅額交易
2020/08/26	1	10.30	0	0.00	10.35	1	6,344	0.02%
2020/08/25	0	0.00	13	10.32	10.30	-13	6,329	-0.21%
2020/08/24	0.1	9.96	0	0.00	10.00	0.1	6,283	0.00%
2020/08/21	0	0.00	7.2	9.91	9.95	-7.2	6,289	-0.11%
2020/08/20	7	9.82	12	9.91	9.79	-5	6,273	-0.08%
2020/08/19	2	10.25	5	10.35	10.30	-3	6,139	-0.05%
2020/08/18	0	0.00	4	10.29	10.30	-4	6,114	-0.07%
2020/08/17	1	10.40	6	10.37	10.35	-5	6,091	-0.08%
2020/08/14	3	10.20	28	10.21	10.25	-25	6,057	-0.41%
2020/08/13	16	10.09	5	10.10	10.05	11	6,061	0.18%
2020/08/12	10	10.18	16	10.18	10.20	-6	6,022	-0.10%
2020/08/11	16	10.34	33	10.43	10.55	-17	5,918	-0.29%
2020/08/10	10	10.26	21	10.29	10.30	-11	5,834	-0.19%
2020/08/07	236	10.23	8	10.26	10.20	228	5,773	3.95%	大買/鉅額交易
2020/08/06	170.1	10.79	89	10.70	10.50	81.1	5,629	1.44%	大買/
2020/08/05	69.1	10.87	33	10.83	10.60	36.1	5,128	0.70%
2020/08/04	4	9.89	204	10.09	10.10	-200	4,462	-4.48%	大賣/鉅額交易
2020/08/03	0	0.00	2	9.68	9.61	-2	4,348	-0.05%
2020/07/31	4	9.43	8	9.41	9.44	-4	4,298	-0.09%
2020/07/30	2	9.38	54	9.38	9.38	-52	4,296	-1.21%
2020/07/29	24	9.51	2	9.43	9.45	22	4,273	0.51%
2020/07/28	10	9.00	29	8.96	8.96	-19	4,173	-0.46%
2020/07/27	1	9.45	5	9.27	9.15	-4	4,157	-0.10%
2020/07/24	4	9.52	2	9.59	9.47	2	4,117	0.05%
2020/07/23	12	9.68	42.2	9.57	9.58	-30.2	4,060	-0.74%
2020/07/22	2	9.65	43	9.82	9.71	-41	4,036	-1.02%
2020/07/21	72	9.87	8	9.82	9.74	64	3,982	1.61%
2020/07/20	17	9.71	23	9.50	9.60	-6	3,886	-0.15%
2020/07/17	171	10.20	25	10.06	9.96	146	3,718	3.93%	大買/鉅額交易
2020/07/16	303	10.16	95	10.07	10.50	208	3,392	6.13%	大買/鉅額交易
2020/07/15	34	9.41	32	9.50	9.59	2	2,861	0.07%
2020/07/14	3	8.82	1	8.73	8.72	2	2,492	0.08%
2020/07/13	1	8.56	5.1	8.60	8.71	-4.1	2,473	-0.17%
2020/07/10	5	8.50	1	8.45	8.45	4	2,442	0.16%
2020/07/09	26.1	8.61	50	8.51	8.49	-23.9	2,398	-1.00%
2020/07/08	2	8.21	124	8.29	8.27	-122	2,280	-5.35%	大賣/鉅額交易
2020/07/07	156	8.15	1	8.29	8.14	155	2,254	6.88%	大買/鉅額交易
2020/07/06	1	8.12	61	8.24	8.23	-60	2,271	-2.64%
2020/07/03	1	8.02	2	8.07	8.07	-1	2,225	-0.04%
2020/07/02	18	8.08	0	0.00	8.10	18	2,219	0.81%
2020/07/01	1	8.05	4	8.08	8.07	-3	2,210	-0.14%
2020/06/30	11	8.09	1	8.10	8.03	10	2,206	0.45%
2020/06/29	7	8.14	3	7.99	8.12	4	2,184	0.18%
2020/06/24	18	7.88	0	0.00	7.94	18	1,937	0.93%
2020/06/23	20	7.92	7	7.97	7.93	13	1,945	0.67%
2020/06/22	1	7.96	4	8.03	8.03	-3	1,917	-0.16%
2020/06/19	8	8.28	5	8.22	8.12	3	1,922	0.16%
2020/06/18	8	8.01	43	7.98	8.14	-35	1,820	-1.92%
2020/06/17	5	7.64	21	7.68	7.66	-16	1,716	-0.93%
2020/06/16	1	7.43	71	7.50	7.54	-70	1,729	-4.05%
2020/06/15	75	7.40	0	0.00	7.34	75	1,782	4.21%
2020/06/12	6	7.42	5	7.46	7.48	1	1,788	0.06%
2020/06/11	6	7.88	2	7.63	7.73	4	1,824	0.22%
2020/06/10	5	7.88	8	7.85	7.97	-3	1,805	-0.17%
2020/06/09	0	0.00	23	7.75	7.78	-23	1,835	-1.25%
2020/06/08	9	7.83	1	7.80	7.78	8	1,847	0.43%
2020/06/05	2	7.62	13	7.75	7.75	-11	1,832	-0.60%
2020/06/04	37	7.66	0	0.00	7.61	37	1,818	2.03%
2020/06/03	15	7.57	12	7.44	7.60	3	1,790	0.17%
2020/06/01	10	7.29	4	7.31	7.27	6	1,721	0.35%
2020/05/29	9	7.31	1	7.30	7.23	8	1,722	0.46%
2020/05/28	4	7.32	1	7.43	7.35	3	1,737	0.17%
2020/05/22	1.5	7.36	0	0.00	7.33	1.5	1,825	0.08%
2020/05/21	3	7.47	0	0.00	7.41	3	1,831	0.16%
2020/05/20	4	7.36	7	7.47	7.36	-3	1,819	-0.16%
2020/05/19	17	7.11	0	0.00	7.16	17	1,775	0.96%
2020/05/18	0	0.00	3	7.08	7.05	-3	1,769	-0.17%
2020/05/15	2	7.05	0.8	7.07	7.05	1.2	1,782	0.07%
2020/05/14	5	7.21	0	0.00	7.13	5	1,774	0.28%
2020/05/13	7	7.34	0	0.00	7.35	7	1,747	0.40%
2020/05/12	1	7.40	1	7.41	7.38	0	1,752	0.00%
2020/05/11	0	0.00	7	7.63	7.52	-7	1,751	-0.40%
2020/05/08	2	7.58	2	7.60	7.57	0	1,730	0.00%
2020/05/07	0	0.00	11	7.44	7.40	-11	1,747	-0.63%
2020/05/06	3	7.37	6	7.43	7.32	-3	1,776	-0.17%
2020/05/05	11	7.36	10	7.45	7.40	1	1,794	0.06%
2020/05/04	10	7.40	0	0.00	7.35	10	1,801	0.56%
2020/04/30	1	7.60	0	0.00	7.69	1	1,793	0.06%
2020/04/29	0	0.00	13.1	7.40	7.44	-13.1	1,785	-0.73%
2020/04/27	2	7.24	3	7.12	7.22	-1	1,824	-0.05%
2020/04/24	1	7.04	2	7.07	7.04	-1	1,820	-0.05%
2020/04/23	0	0.00	1	6.99	7.04	-1	1,829	-0.05%
2020/04/22	1	6.80	0	0.00	6.95	1	1,832	0.05%
2020/04/21	17	6.98	0	0.00	6.88	17	1,832	0.93%
2020/04/17	2	7.27	12	7.41	7.22	-10	1,811	-0.55%
2020/04/16	1	7.35	0	0.00	7.25	1	1,789	0.06%
2020/04/14	0	0.00	3	7.25	7.27	-3	1,761	-0.17%
2020/04/10	2	7.15	3	7.10	7.18	-1	1,746	-0.06%
2020/04/09	6	7.18	0	0.00	7.25	6	1,757	0.34%
2020/04/08	0	0.00	1	6.95	6.97	-1	1,762	-0.06%
2020/04/07	1	6.80	3	6.75	6.78	-2	1,749	-0.11%
2020/03/30	0	0.00	1	6.50	6.56	-1	1,710	-0.06%
2020/03/27	10	6.73	0	0.00	6.70	10	1,707	0.59%
2020/03/26	3	6.59	0	0.00	6.69	3	1,688	0.18%
2020/03/25	2	6.42	0	0.00	6.56	2	1,685	0.12%
2020/03/20	2	6.34	0	0.00	6.44	2	1,653	0.12%
2020/03/18	1	6.70	0	0.00	6.66	1	1,577	0.06%
2020/03/17	0	6.76	0	0.00	6.71	0	1,562	0.00%
2020/03/16	5	7.30	20	7.28	7.17	-15	1,494	-1.00%
2020/03/13	21	7.39	2	7.40	7.42	19	1,483	1.28%
2020/03/12	0	0.00	9	8.21	8.20	-9	1,415	-0.64%
2020/03/10	3	8.25	0	0.00	8.42	3	1,366	0.22%
2020/03/09	6	8.71	0	0.00	8.60	6	1,337	0.45%
2020/03/06	0	0.00	1	9.02	9.00	-1	1,313	-0.08%
2020/03/04	1.1	8.98	1	9.00	9.00	0.1	1,296	0.00%
2020/03/03	10	9.04	0	0.00	9.00	10	1,290	0.77%
2020/03/02	2	8.95	0	0.00	8.92	2	1,267	0.16%
2020/02/27	1	9.32	6	9.32	9.23	-5	1,231	-0.41%
2020/02/26	4	9.35	0	0.00	9.36	4	1,204	0.33%
2020/02/25	2	9.40	1	9.42	9.40	1	1,185	0.08%
2020/02/24	0	9.62	0	0.00	9.61	0	1,143	0.00%
2020/02/20	0	0.00	1	9.77	9.75	-1	1,119	-0.09%
2020/02/17	0	9.79	0	0.00	9.73	0	1,101	0.00%
2020/02/14	0.5	9.84	0	0.00	9.84	0.5	1,096	0.05%
2020/02/13	2	9.87	0	0.00	9.84	2	1,094	0.18%
2020/02/12	0	0.00	16	9.83	9.86	-16	1,109	-1.44%
2020/02/11	1	9.68	0	0.00	9.68	1	1,117	0.09%
2020/02/10	9	9.68	0	0.00	9.56	9	1,112	0.81%
2020/02/07	15	9.83	0	0.00	9.80	15	1,076	1.39%
2020/02/05	3	9.99	0	0.00	9.97	3	1,014	0.30%
2020/02/03	0	0.00	2	9.92	9.88	-2	987	-0.20%
2020/01/17	1	10.80	0	0.00	10.80	1	887	0.11%
2020/01/16	5	10.75	0	0.00	10.80	5	874	0.57%
2020/01/08	0	0.00	2	10.60	10.65	-2	880	-0.23%
2020/01/03	0.1	10.90	0	0.00	10.95	0.1	889	0.01%
2019/12/23	0.6	10.70	0	0.00	10.70	0.6	871	0.07%
2019/12/19	0	0.00	3	10.85	10.85	-3	1,023	-0.29%
2019/12/18	3	10.70	0	0.00	10.85	3	1,039	0.29%
2019/12/10	0	0.00	7	10.80	10.90	-7	1,036	-0.68%
2019/12/06	1	10.65	0	0.00	10.65	1	1,025	0.10%
2019/12/05	5	10.70	0	0.00	10.65	5	1,038	0.48%
2019/11/28	1	10.70	0	0.00	10.65	1	1,030	0.10%
2019/11/25	1	10.65	0	0.00	10.65	1	1,038	0.10%
2019/11/21	0	0.00	1	10.60	10.60	-1	1,048	-0.10%
2019/11/14	5.1	10.72	1	10.65	10.65	4.1	1,049	0.39%
2019/11/13	1	10.80	0	0.00	10.85	1	1,040	0.10%
2019/11/12	1	10.75	0	0.00	10.80	1	1,043	0.10%
2019/11/11	1	11.25	0	0.00	10.80	1	1,092	0.09%
2019/11/08	0	0.00	2	11.15	11.25	-2	1,066	-0.19%
2019/11/06	0	0.00	1	11.10	11.05	-1	1,048	-0.10%
2019/11/05	0	0.00	2	11.05	11.10	-2	1,046	-0.19%
2019/11/01	2	11.00	0	0.00	10.95	2	1,051	0.19%
2019/10/31	0.8	11.05	0	0.00	11.00	0.8	1,065	0.08%
2019/10/25	0	0.00	5	11.35	11.30	-5	1,069	-0.47%
2019/10/14	0	0.00	0.2	11.40	11.50	-0.2	1,110	-0.02%
2019/10/08	0	0.00	1	11.70	11.55	-1	1,113	-0.09%
2019/10/04	0	0.00	1	11.55	11.45	-1	1,132	-0.09%
2019/09/26	2	11.93	3	11.83	11.90	-1	1,152	-0.09%
2019/09/25	3	11.98	14	12.05	12.10	-11	1,122	-0.98%
2019/09/24	31	11.80	16	11.58	11.55	15	998	1.50%
2019/09/23	2	11.55	0	0.00	11.60	2	957	0.21%
2019/09/19	0.2	11.30	0.2	11.30	11.30	0	931	0.00%
2019/09/03	1	10.85	0.3	10.85	10.90	0.7	1,017	0.07%
2019/08/27	1	10.80	1	10.80	10.75	0	1,011	0.00%
2019/08/07	1	10.55	0	0.00	10.55	1	1,109	0.09%
2019/07/23	0	0.00	2	11.20	11.25	-2	1,090	-0.18%
2019/07/19	2	11.35	0	0.00	11.40	2	1,087	0.18%
2019/07/16	0.2	11.25	0	0.00	11.30	0.2	1,089	0.02%
2019/07/15	0.5	11.20	0	0.00	11.25	0.5	1,098	0.05%
2019/07/11	0	11.35	0	0.00	11.45	0	1,148	0.00%
2019/07/10	0	0.00	1	11.55	11.50	-1	1,154	-0.09%
2019/07/09	0	0.00	110	11.45	11.50	-110	1,183	-9.30%	大賣/鉅額交易
2019/07/05	0	0.00	1	11.15	11.20	-1	1,156	-0.09%
2019/07/04	2	11.05	1	11.05	11.05	1	1,177	0.08%
2019/07/03	0	0.00	1	11.00	11.05	-1	1,186	-0.08%
2019/07/02	1	11.10	0	0.00	11.00	1	1,194	0.08%
2019/07/01	0	0.00	0	11.00	11.05	0	1,199	0.00%
2019/06/27	2	11.05	1	11.10	11.10	1	1,212	0.08%
2019/06/24	5	11.20	2	11.10	11.10	3	1,221	0.25%
2019/06/21	1	11.20	0	0.00	10.95	1	1,213	0.08%
2019/06/20	0	0.00	1	10.60	10.65	-1	1,116	-0.09%
2019/06/12	11	10.66	0	0.00	10.65	11	1,183	0.93%
2019/06/11	20	10.60	10	10.65	10.70	10	1,187	0.84%
2019/06/10	2	10.45	0	0.00	10.45	2	1,172	0.17%
2019/06/06	10	10.50	2	10.50	10.45	8	1,172	0.68%
2019/06/05	2	10.55	0	0.00	10.55	2	1,174	0.17%
2019/05/31	1	10.55	0	0.00	10.60	1	1,174	0.09%
2019/05/29	20	10.50	1	10.55	10.50	19	1,154	1.65%
2019/05/27	2	11.15	0	0.00	11.20	2	1,100	0.18%
2019/05/23	0	0.00	1	11.00	11.00	-1	1,127	-0.09%
2019/05/22	2	11.15	0	0.00	10.95	2	1,134	0.18%
2019/05/20	2	10.95	0	0.00	10.90	2	1,139	0.18%
2019/05/17	1	11.15	0	0.00	11.15	1	1,144	0.09%
2019/05/14	10.2	10.95	0	0.00	11.10	10.2	1,155	0.88%
2019/05/13	10	11.30	0	0.00	11.30	10	1,142	0.88%
2019/05/10	1	11.50	0	0.00	11.45	1	1,143	0.09%
2019/05/09	19.4	11.67	0	0.00	11.65	19.4	1,131	1.71%
2019/05/08	1	11.70	0	0.00	11.75	1	1,121	0.09%
2019/05/06	2	11.83	0	0.00	11.80	2	1,126	0.18%
2019/05/02	10	11.95	0	0.00	11.95	10	1,110	0.90%
2019/04/30	0	0.00	2	11.95	11.95	-2	1,105	-0.18%
2019/04/29	6	11.95	0	0.00	11.95	6	1,104	0.54%
2019/04/26	5	12.10	1	12.15	12.10	4	1,096	0.36%
2019/04/22	2	12.08	0	0.00	12.10	2	1,087	0.18%
2019/04/18	2.5	12.09	3	12.15	12.10	-0.5	1,072	-0.05%
2019/04/17	1	12.10	0	0.00	12.30	1	1,046	0.10%
2019/04/16	4	12.19	0	0.00	12.10	4	1,010	0.40%
2019/04/15	0	0.00	19	12.17	12.25	-19	1,050	-1.81%
2019/04/12	3	11.90	0	0.00	11.95	3	1,010	0.30%
2019/04/10	1	11.70	0	0.00	11.75	1	1,003	0.10%
2019/03/28	2	11.85	1	11.85	11.85	1	921	0.11%
2019/03/26	5	12.00	0	0.00	12.00	5	915	0.55%
2019/03/22	0	0.00	1	12.15	12.15	-1	919	-0.11%
2019/03/21	2	12.10	0	0.00	12.10	2	917	0.22%
2019/03/20	0	12.20	0	0.00	12.20	0	909	0.00%
2019/03/18	3	12.28	1	12.60	12.25	2	888	0.23%
2019/03/15	1	12.50	0	0.00	12.40	1	868	0.12%
2019/03/14	1	12.45	0	0.00	12.40	1	839	0.12%
2019/03/11	5	12.15	0	0.00	12.25	5	857	0.58%
2019/03/07	1.5	12.37	0	0.00	12.40	1.5	888	0.17%
2019/02/26	0.9	12.55	0	0.00	12.55	0.9	914	0.10%
2019/02/25	0	0.00	1	12.65	12.60	-1	904	-0.11%
2019/02/20	5	12.25	0	0.00	12.25	5	862	0.58%
2019/02/19	0	0.00	5	12.30	12.30	-5	835	-0.60%
2019/02/18	2	12.15	0	0.00	12.15	2	828	0.24%
2019/02/15	5	11.95	0	0.00	12.00	5	813	0.61%
2019/02/14	0	0.00	3	11.97	12.00	-3	811	-0.37%
2019/02/13	2	12.00	0	0.00	11.90	2	803	0.25%
2019/02/12	0	0.00	1	11.70	11.70	-1	788	-0.13%
2019/01/28	0	0.00	2	11.60	11.75	-2	780	-0.26%
2018/12/25	2	11.23	0	0.00	11.20	2	865	0.23%
2018/12/21	2	11.50	0	0.00	11.45	2	954	0.21%
2018/12/03	0	0.00	1	12.30	12.35	-1	941	-0.11%
2018/11/29	1	12.00	0	0.00	12.05	1	913	0.11%
2018/11/01	1	11.85	0	0.00	11.85	1	955	0.10%
2018/10/31	0	0.00	5	11.85	11.80	-5	958	-0.52%
2018/10/29	0	0.00	4	11.36	11.45	-4	960	-0.42%
2018/10/26	1	11.20	0	0.00	11.30	1	959	0.10%
2018/10/25	2	11.70	0	0.00	11.50	2	952	0.21%
2018/10/11	0	0.00	3	11.55	11.60	-3	1,015	-0.30%
2018/10/08	2	12.80	2	12.75	12.80	0	988	0.00%
2018/10/05	1	12.70	0	0.00	12.70	1	992	0.10%
2018/10/01	2	13.50	0	0.00	13.50	2	1,045	0.19%
2018/09/28	0	0.00	1	13.60	13.45	-1	1,043	-0.10%
2018/09/27	0	0.00	1	13.15	13.20	-1	972	-0.10%
2018/09/26	2	13.00	3	13.02	13.00	-1	961	-0.10%
2018/09/14	0	0.00	1	12.85	12.90	-1	1,030	-0.10%
2018/09/11	1	12.65	0	0.00	12.75	1	1,272	0.08%
2018/09/10	1	12.65	0	0.00	12.65	1	1,296	0.08%
2018/09/07	2	13.00	0	0.00	12.90	2	1,393	0.14%
2018/09/06	0.2	13.05	0	0.00	13.05	0.2	1,467	0.01%
2018/09/04	6	13.31	0	0.00	13.30	6	1,689	0.36%
2018/09/03	3	13.10	0	0.00	13.15	3	1,697	0.18%
2018/08/24	0	0.00	2	12.65	12.60	-2	2,013	-0.10%
2018/08/21	1	12.65	0	0.00	12.65	1	2,045	0.05%
2018/08/13	0.4	12.65	0	0.00	12.65	0.4	2,086	0.02%
2018/07/05	2	13.10	0	0.00	13.10	2	2,180	0.09%
2018/07/04	2	13.20	6	13.26	13.25	-4	2,216	-0.18%
2018/06/25	0.5	14.20	0	0.00	14.20	0.5	2,569	0.02%
2018/06/22	0	0.00	3	14.43	14.30	-3	2,734	-0.11%
2018/06/21	13	14.66	9	14.69	14.50	4	2,685	0.15%
2018/06/20	1	14.75	0	0.00	14.80	1	2,664	0.04%
2018/06/19	0.2	14.20	0	0.00	14.20	0.2	2,557	0.01%
2018/06/15	1	14.60	14	14.39	14.55	-13	2,540	-0.51%
2018/06/14	17	14.30	4	14.15	14.55	13	2,458	0.53%
2018/06/13	3	14.05	3	14.37	14.55	0	2,392	0.00%
2018/06/07	0	0.00	2	13.73	13.80	-2	2,210	-0.09%
2018/06/06	2	13.35	1	13.40	13.35	1	2,111	0.05%
2018/06/01	1	13.50	0	0.00	13.35	1	2,079	0.05%
2018/05/31	2	12.75	0	0.00	12.85	2	1,969	0.10%
2018/05/29	1.6	12.90	0	0.00	12.95	1.6	1,970	0.08%
2018/05/16	1	12.60	0	0.00	12.60	1	2,237	0.04%
2018/05/14	0	0.00	2	12.80	12.80	-2	2,423	-0.08%
2018/05/09	1	12.70	0	0.00	12.70	1	2,511	0.04%
2018/05/08	1	12.90	0	0.00	13.00	1	2,561	0.04%
2018/05/04	1	13.10	0	0.00	13.00	1	2,925	0.03%
2018/05/02	2	13.35	2	13.20	13.50	0	2,954	0.00%
2018/04/30	2	12.65	0	0.00	12.75	2	2,940	0.07%
2018/04/25	2	12.45	0	0.00	12.50	2	2,984	0.07%
2018/04/24	1	12.55	0	0.00	12.60	1	3,012	0.03%
2018/04/20	1	13.10	0	0.00	13.15	1	3,013	0.03%
2018/04/17	3	13.00	0	0.00	13.05	3	3,080	0.10%
2018/04/11	0	0.00	3	13.65	13.75	-3	3,077	-0.10%
2018/04/10	6	13.52	0	0.00	13.50	6	3,076	0.20%
2018/04/03	2	14.03	0	0.00	14.10	2	3,047	0.07%
2018/04/02	2	14.30	0	0.00	14.20	2	3,043	0.07%
2018/03/31	2.5	14.09	1	14.10	14.15	1.5	3,018	0.05%
2018/03/30	12	13.75	10	13.78	13.90	2	2,986	0.07%
2018/03/29	15	14.26	5	14.15	14.20	10	2,884	0.35%
2018/03/28	4	14.70	2	14.65	14.60	2	2,794	0.07%
2018/03/27	6	15.29	5	15.09	15.05	1	2,729	0.04%
2018/03/26	0	0.00	7	15.85	15.90	-7	2,551	-0.27%
2018/03/23	0	0.00	3	15.92	15.95	-3	2,544	-0.12%
2018/03/22	3	16.13	1	16.30	16.15	2	2,518	0.08%
2018/03/21	1	16.30	0	0.00	16.25	1	2,523	0.04%
2018/03/20	0	0.00	1	16.30	16.40	-1	2,531	-0.04%
2018/03/16	7	16.36	0	0.00	16.40	7	2,540	0.28%
2018/03/15	0	0.00	3	16.70	16.70	-3	2,534	-0.12%
2018/03/14	2	16.45	0	0.00	16.60	2	2,653	0.08%
2018/03/13	1	16.50	1	16.55	16.65	0	2,662	0.00%
2018/03/12	3	16.52	0	0.00	16.55	3	2,695	0.11%
2018/03/07	4	16.50	3	16.62	16.50	1	2,756	0.04%
2018/03/05	1	16.60	0	0.00	16.65	1	2,770	0.04%
2018/03/02	0	0.00	1	16.90	16.90	-1	2,834	-0.04%
2018/03/01	2	16.95	0	0.00	16.85	2	2,845	0.07%
2018/02/26	0	0.00	1	17.35	17.10	-1	2,894	-0.03%
2018/02/23	4	17.25	0	0.00	17.20	4	2,903	0.14%
2018/02/22	3	17.00	0	0.00	17.10	3	2,947	0.10%
2018/02/21	1	16.90	0	0.00	17.00	1	3,112	0.03%
2018/02/09	1	16.80	0	0.00	16.85	1	3,125	0.03%
2018/02/08	5	17.04	4	17.05	17.10	1	3,091	0.03%
2018/02/06	118	15.92	116	15.74	16.10	2	3,026	0.07%	大買/大賣/
2018/02/05	3	16.70	0	0.00	16.95	3	2,939	0.10%
2018/02/01	0	0.00	10	17.25	17.05	-10	2,879	-0.35%
2018/01/31	15	17.42	2	17.45	17.45	13	2,869	0.45%
2018/01/30	6	17.63	5	17.51	17.35	1	2,835	0.04%
2018/01/29	3	17.50	3	17.57	17.60	0	2,781	0.00%
2018/01/26	0	0.00	2	16.90	16.95	-2	2,581	-0.08%
2018/01/25	3	16.80	0	0.00	16.85	3	2,571	0.12%
2018/01/23	4	16.85	0	0.00	16.85	4	2,568	0.16%
2018/01/18	4	16.80	2	16.80	16.80	2	2,544	0.08%
2018/01/15	6	16.79	1	16.75	16.65	5	2,560	0.20%
2018/01/12	0	0.00	1	16.45	16.50	-1	2,547	-0.04%
2018/01/09	1	16.50	0	0.00	16.55	1	2,662	0.04%
2018/01/05	0	0.00	2	16.58	16.60	-2	2,717	-0.07%
2018/01/03	1	16.50	0	0.00	16.50	1	3,258	0.03%