統一實 (9907)-國泰-敦南券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
15.55
漲跌
▼0.20
漲幅
-1.27%
成交量
1,983張
產業
上市其他類股
270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

統一實 (9907)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	24	15.75	1	15.80	15.75	23	2,393	0.96%
2024/11/19	5.3	15.68	14.2	15.79	16.00	-8.9	2,514	-0.35%
2024/11/18	16.6	15.73	8.6	15.76	15.65	8	2,520	0.32%
2024/11/15	14.2	15.99	17.6	16.00	16.00	-3.4	2,582	-0.13%
2024/11/14	13.3	15.80	10.2	15.90	15.80	3.1	2,584	0.12%
2024/11/13	5.3	15.86	4.1	15.86	15.80	1.2	2,592	0.05%
2024/11/12	31.9	15.92	21	15.89	15.95	10.9	2,594	0.42%
2024/11/11	20	16.00	42.5	16.06	16.00	-22.4	2,634	-0.85%
2024/11/08	32.4	16.17	13	16.23	16.25	19.4	2,647	0.73%
2024/11/07	8	16.25	11.1	16.38	16.25	-3.1	2,661	-0.11%
2024/11/06	107.6	16.32	34.3	16.30	16.15	73.3	2,652	2.76%	大買/
2024/11/05	12.3	17.10	42.2	17.15	17.10	-29.9	2,591	-1.15%
2024/11/04	6.6	16.94	15.2	16.99	17.05	-8.6	2,596	-0.33%
2024/11/01	8.3	16.84	44	16.81	17.00	-35.7	2,627	-1.36%
2024/10/30	6	16.43	9.1	16.47	16.40	-3.1	2,591	-0.12%
2024/10/29	15.7	16.49	12.7	16.67	16.45	2.9	2,613	0.11%
2024/10/28	3.1	16.54	17	16.51	16.60	-13.9	2,614	-0.53%
2024/10/25	8.1	16.55	12.1	16.46	16.50	-4	2,631	-0.15%
2024/10/24	11.1	16.51	6.5	16.49	16.45	4.7	2,685	0.17%
2024/10/23	8.3	16.60	6.1	16.51	16.50	2.2	2,730	0.08%
2024/10/22	12.8	16.53	23.5	16.52	16.55	-10.7	2,780	-0.39%
2024/10/21	8.9	16.73	2.8	16.77	16.70	6.1	2,782	0.22%
2024/10/18	8.4	16.87	6	16.93	16.75	2.4	2,836	0.09%
2024/10/17	7	16.96	7	17.02	16.95	0.1	2,855	0.00%
2024/10/16	8.1	16.85	8.9	16.91	16.80	-0.8	2,871	-0.03%
2024/10/15	5.3	17.00	5.4	17.04	16.95	-0.1	2,814	0.00%
2024/10/14	14.9	16.95	37.6	17.02	17.05	-22.7	2,813	-0.81%
2024/10/11	10.3	16.86	19.3	16.96	16.75	-9.1	2,790	-0.33%
2024/10/09	33.8	16.87	16	16.92	16.70	17.8	2,805	0.63%
2024/10/08	25.4	16.82	52.8	16.82	16.80	-27.4	2,791	-0.98%
2024/10/07	11.7	17.01	28.1	17.04	17.05	-16.4	2,765	-0.59%
2024/10/04	38.8	16.81	40	16.90	17.00	-1.2	2,732	-0.04%
2024/10/01	19.2	16.88	47.9	16.85	16.90	-28.7	2,701	-1.06%
2024/09/30	17	16.79	6.2	16.83	16.75	10.8	2,681	0.40%
2024/09/27	26.2	16.65	55.3	16.63	16.70	-29.1	2,669	-1.09%
2024/09/26	8.1	16.32	12.2	16.39	16.25	-4.2	2,591	-0.16%
2024/09/25	18.5	16.37	17.2	16.44	16.35	1.3	2,580	0.05%
2024/09/24	1.2	16.33	19.8	16.29	16.25	-18.6	2,577	-0.72%
2024/09/23	13.3	16.12	12	16.11	16.05	1.3	2,574	0.05%
2024/09/20	6.2	16.29	55.9	16.21	16.25	-49.6	2,567	-1.93%
2024/09/19	2.1	16.27	9.2	16.36	16.40	-7	2,554	-0.28%
2024/09/18	7	16.32	8.1	16.36	16.25	-1.1	2,554	-0.04%
2024/09/16	10.4	16.41	63.1	16.49	16.40	-52.7	2,557	-2.06%
2024/09/13	19.3	16.45	88.4	16.48	16.45	-69.1	2,549	-2.71%
2024/09/12	44	16.46	20.4	16.37	16.40	23.6	2,532	0.93%
2024/09/11	71.3	16.47	45.6	16.37	16.40	25.6	2,512	1.02%
2024/09/10	5.2	15.76	12.9	15.73	15.75	-7.6	2,436	-0.31%
2024/09/09	16	15.47	8.4	15.58	15.70	7.7	2,443	0.31%
2024/09/06	6.2	15.66	9.4	15.76	15.75	-3.2	2,443	-0.13%
2024/09/05	5.8	15.79	8.9	15.78	15.65	-3.1	2,450	-0.13%
2024/09/04	25.5	15.79	48.2	15.88	15.75	-22.7	2,538	-0.89%
2024/09/03	34.2	16.14	30.2	16.11	16.05	4	2,500	0.16%
2024/09/02	14.7	16.58	15.1	16.55	16.50	-0.4	2,488	-0.02%
2024/08/30	31.3	16.64	21.7	16.58	16.60	9.7	2,468	0.39%
2024/08/29	19.7	16.47	47.5	16.55	16.55	-27.8	2,434	-1.14%
2024/08/28	1.9	16.35	12.2	16.30	16.25	-10.3	2,351	-0.44%
2024/08/27	10.6	16.34	51.8	16.26	16.40	-41.2	2,347	-1.76%
2024/08/26	27.7	16.23	12	16.30	16.20	15.7	2,316	0.68%
2024/08/23	10.5	16.15	11.2	16.23	16.15	-0.7	2,315	-0.03%
2024/08/22	10.2	16.21	34.1	16.26	16.30	-23.9	2,307	-1.04%
2024/08/21	83.6	15.96	167.9	16.10	16.25	-84.3	2,280	-3.70%	大賣/
2024/08/20	44.4	15.87	44.9	15.94	15.70	-0.5	2,152	-0.02%
2024/08/19	42.5	15.86	107.6	15.91	15.90	-65.2	2,132	-3.06%	大賣/
2024/08/16	4.4	15.54	24.1	15.56	15.50	-19.7	2,061	-0.96%
2024/08/15	5.7	15.56	36.3	15.58	15.50	-30.7	2,060	-1.49%
2024/08/14	29.8	15.72	23.1	15.63	15.60	6.8	2,065	0.33%
2024/08/13	45.4	15.60	76.6	15.63	15.65	-31.3	2,056	-1.52%
2024/08/12	2.9	15.48	47.2	15.48	15.40	-44.3	2,017	-2.20%
2024/08/09	3.5	15.18	17.2	15.20	15.25	-13.7	1,988	-0.69%
2024/08/08	7.9	15.02	4	15.05	14.95	3.9	1,965	0.20%
2024/08/07	5	15.19	34.3	15.09	15.05	-29.3	1,970	-1.49%
2024/08/06	13.1	14.08	13.3	14.09	14.45	-0.3	1,893	-0.01%
2024/08/05	38.9	14.46	22.7	14.30	14.25	16.2	1,860	0.87%
2024/08/02	21.8	15.19	12	15.18	15.15	9.8	1,814	0.54%
2024/08/01	24.8	15.27	40.8	15.27	15.40	-16.1	1,830	-0.88%
2024/07/31	16.7	14.89	2.1	14.93	14.85	14.6	1,825	0.80%
2024/07/30	12.3	14.83	10.1	14.89	14.95	2.2	1,871	0.12%
2024/07/29	30.1	14.90	17.1	14.89	14.80	13	1,860	0.70%
2024/07/26	28.8	14.96	10.6	14.95	15.00	18.1	1,813	1.00%
2024/07/23	38.5	15.11	11.8	15.19	15.05	26.7	1,801	1.48%
2024/07/22	44.4	15.12	53.4	15.12	15.10	-9	1,742	-0.52%
2024/07/19	125.1	15.29	19.6	15.33	15.25	105.5	1,721	6.13%	大買/鉅額交易
2024/07/18	27.8	15.37	46	15.53	15.65	-18.3	1,670	-1.09%
2024/07/17	26.7	15.41	43.8	15.42	15.45	-17.1	1,647	-1.04%
2024/07/16	62.7	15.34	21.2	15.40	15.30	41.5	1,659	2.50%
2024/07/15	114.8	15.40	10.9	15.42	15.35	103.8	1,672	6.21%	大買/鉅額交易
2024/07/12	10.6	15.35	12.3	15.40	15.35	-1.7	1,652	-0.10%
2024/07/11	38.2	15.49	24.8	15.53	15.55	13.5	1,631	0.82%
2024/07/10	5.2	15.35	14.1	15.39	15.35	-8.9	1,614	-0.55%
2024/07/09	31.7	15.33	25.9	15.32	15.30	5.8	1,612	0.36%
2024/07/08	46.7	15.53	30.1	15.55	15.50	16.6	1,611	1.03%
2024/07/05	27.1	15.53	57.5	15.52	15.55	-30.4	1,614	-1.88%
2024/07/04	12.4	15.36	30.6	15.36	15.40	-18.1	1,602	-1.13%
2024/07/03	5.9	15.30	21.4	15.32	15.25	-15.5	1,614	-0.96%
2024/07/02	4.6	15.18	12.2	15.21	15.20	-7.6	1,600	-0.47%
2024/07/01	4.3	15.27	12.3	15.29	15.25	-8	1,604	-0.50%
2024/06/28	12.4	15.36	35.6	15.37	15.30	-23.2	1,603	-1.44%
2024/06/27	16.5	15.25	3	15.28	15.20	13.5	1,614	0.83%
2024/06/26	1.1	15.35	16	15.35	15.35	-14.9	1,621	-0.92%
2024/06/25	3.3	15.27	6	15.37	15.35	-2.7	1,622	-0.17%
2024/06/24	8.3	15.38	12	15.31	15.30	-3.8	1,639	-0.23%
2024/06/21	1	15.27	28	15.33	15.45	-27	1,678	-1.61%
2024/06/20	2.4	15.26	10	15.31	15.30	-7.6	1,700	-0.45%
2024/06/19	5.6	15.21	60.1	15.25	15.25	-54.5	1,734	-3.14%
2024/06/18	1.4	15.24	10.3	15.25	15.30	-8.9	1,788	-0.50%
2024/06/17	14.7	15.30	10.6	15.31	15.30	4	1,954	0.21%
2024/06/14	1.9	15.24	17.2	15.26	15.25	-15.3	1,978	-0.77%
2024/06/13	32	15.20	36.3	15.22	15.25	-4.3	2,017	-0.21%
2024/06/12	12.9	15.09	5.6	15.11	15.10	7.3	2,059	0.35%
2024/06/11	57.8	15.20	123.2	15.36	15.15	-65.4	2,100	-3.11%	大賣/
2024/06/07	9.8	14.72	2.1	14.77	14.70	7.8	2,054	0.38%
2024/06/06	40.4	14.82	7.5	14.78	14.65	32.9	2,056	1.60%
2024/06/05	8.1	14.75	3.6	14.79	14.75	4.5	2,049	0.22%
2024/06/04	6.3	14.81	30.1	14.84	14.80	-23.8	2,117	-1.12%
2024/06/03	8.5	14.82	72.4	14.79	14.75	-63.9	2,243	-2.85%
2024/05/31	4.1	14.86	4.2	14.82	14.85	0	2,302	0.00%
2024/05/30	20.3	14.77	0.1	14.85	14.70	20.1	2,299	0.88%
2024/05/29	17.1	14.90	8.4	14.94	14.85	8.7	2,298	0.38%
2024/05/28	1.2	14.99	9	15.01	15.05	-7.8	2,281	-0.34%
2024/05/27	5.1	14.89	0.5	15.03	14.85	4.5	2,299	0.20%
2024/05/24	9.7	14.91	16.4	14.87	14.90	-6.7	2,295	-0.29%
2024/05/23	29	15.08	50.1	15.04	15.00	-21.1	2,296	-0.92%
2024/05/22	8.6	15.30	5	15.35	15.30	3.6	2,306	0.16%
2024/05/21	38.7	15.26	6	15.23	15.20	32.7	2,318	1.41%
2024/05/20	3.9	15.25	61.6	15.42	15.45	-57.7	2,321	-2.48%
2024/05/17	22	15.22	12.2	15.25	15.20	9.8	2,303	0.43%
2024/05/16	22.3	15.22	55.5	15.19	15.30	-33.2	2,318	-1.43%
2024/05/15	16.8	15.12	28	15.16	15.10	-11.2	2,295	-0.49%
2024/05/14	3.5	15.01	0	0.00	15.00	3.5	2,298	0.15%
2024/05/13	19.9	15.02	36.3	15.04	15.05	-16.4	2,295	-0.71%
2024/05/10	2.8	14.90	30.1	14.88	15.00	-27.3	2,295	-1.19%
2024/05/09	27.4	14.83	3.1	14.77	14.75	24.2	2,303	1.05%
2024/05/08	16.8	14.94	1.1	14.91	14.95	15.7	2,302	0.68%
2024/05/07	52.7	14.98	8.2	15.00	15.05	44.4	2,295	1.94%
2024/05/06	31.1	15.09	7.6	15.11	15.10	23.5	2,285	1.03%
2024/05/03	64.6	15.19	46.7	15.21	15.10	17.9	2,276	0.79%
2024/05/02	4.6	14.90	8	14.91	14.95	-3.5	2,223	-0.16%
2024/04/30	9.6	14.87	5	14.94	14.95	4.6	2,218	0.21%
2024/04/29	7.1	14.91	50.9	14.85	14.95	-43.8	2,219	-1.97%
2024/04/26	0.7	14.68	2.9	14.68	14.75	-2.2	2,203	-0.10%
2024/04/25	3.2	14.70	6.2	14.69	14.65	-3	2,206	-0.13%
2024/04/24	5	14.67	33	14.67	14.65	-28	2,211	-1.27%
2024/04/23	9.8	14.68	9.1	14.73	14.75	0.7	2,240	0.03%
2024/04/22	1.3	14.84	27.7	14.77	14.80	-26.4	2,242	-1.18%
2024/04/19	26.4	14.52	61.2	14.55	14.50	-34.8	2,201	-1.58%
2024/04/18	7.1	14.56	7.8	14.62	14.65	-0.7	2,171	-0.03%
2024/04/17	2.3	14.39	25.1	14.44	14.50	-22.9	2,164	-1.06%
2024/04/16	23	14.45	3.2	14.31	14.35	19.7	2,167	0.91%
2024/04/15	14.1	14.58	23	14.50	14.50	-8.9	2,155	-0.41%
2024/04/12	29.6	14.57	41.4	14.64	14.70	-11.8	2,151	-0.55%
2024/04/11	22.7	14.55	45	14.58	14.60	-22.3	2,140	-1.04%
2024/04/10	11.9	14.53	24.1	14.54	14.50	-12.2	2,125	-0.57%
2024/04/09	3.3	14.38	50.1	14.54	14.60	-46.8	2,116	-2.21%
2024/04/08	16.2	14.27	8	14.28	14.30	8.2	2,109	0.39%
2024/04/03	5.6	14.38	31.3	14.36	14.35	-25.6	2,092	-1.23%
2024/04/02	14.3	14.39	2	14.40	14.40	12.3	2,086	0.59%
2024/04/01	2.2	14.50	41	14.44	14.55	-38.8	2,086	-1.86%
2024/03/29	33.5	14.30	4	14.30	14.30	29.5	2,063	1.43%
2024/03/28	16.6	14.32	1.2	14.41	14.30	15.4	2,048	0.75%
2024/03/27	22.8	14.27	13	14.28	14.30	9.8	2,042	0.48%
2024/03/26	34.4	14.34	16	14.35	14.30	18.4	2,026	0.91%
2024/03/25	39.9	14.47	3.6	14.38	14.35	36.3	1,976	1.84%
2024/03/22	32.1	14.63	17.1	14.65	14.60	15	1,954	0.77%
2024/03/21	38.4	14.74	43.9	14.75	14.85	-5.5	1,924	-0.29%
2024/03/20	66	14.61	44.3	14.76	14.85	21.7	1,883	1.15%
2024/03/19	27.3	14.23	20.1	14.24	14.25	7.1	1,715	0.42%
2024/03/18	26	14.00	43.3	13.96	14.05	-17.3	1,689	-1.02%
2024/03/15	69.7	14.06	23.1	14.09	14.05	46.6	1,636	2.85%
2024/03/14	17.1	14.18	12.1	14.20	14.20	5	1,572	0.32%
2024/03/13	78.9	14.27	8.2	14.25	14.25	70.8	1,522	4.65%
2024/03/12	15.7	14.52	34.1	14.53	14.55	-18.4	1,472	-1.25%
2024/03/11	19.7	14.51	13.7	14.51	14.55	6	1,463	0.41%
2024/03/08	133.2	14.39	115	14.38	14.50	18.2	1,460	1.25%	大買/大賣/
2024/03/07	224.9	14.65	260	14.62	14.60	-35.1	1,414	-2.48%	大買/大賣/
2024/03/06	221.9	15.16	14.5	15.17	15.15	207.4	1,289	16.08%	大買/鉅額交易
2024/03/05	121.3	15.47	10.5	15.55	15.60	110.8	1,242	8.91%	大買/鉅額交易
2024/03/04	26.2	15.42	12.7	15.43	15.40	13.5	1,238	1.09%
2024/03/01	40.6	15.49	4	15.50	15.45	36.6	1,247	2.93%
2024/02/29	19.1	15.56	7.5	15.62	15.50	11.6	1,246	0.93%
2024/02/27	16.7	15.58	2	15.50	15.50	14.7	1,219	1.20%
2024/02/26	3.4	15.73	4.4	15.75	15.70	-1	1,214	-0.08%
2024/02/23	13.4	15.80	31.1	15.83	15.75	-17.7	1,209	-1.46%
2024/02/22	22.2	15.87	14.5	15.86	15.80	7.7	1,211	0.63%
2024/02/21	2.4	15.73	13.3	15.83	15.90	-10.9	1,202	-0.91%
2024/02/20	25.7	15.68	8.1	15.71	15.70	17.6	1,192	1.48%
2024/02/19	9.5	15.68	10.1	15.71	15.70	-0.6	1,184	-0.05%
2024/02/16	3.3	15.56	2.1	15.57	15.50	1.3	1,182	0.11%
2024/02/15	22.6	15.34	3.7	15.39	15.45	19	1,177	1.61%
2024/02/05	10.7	15.28	2.5	15.31	15.25	8.2	1,172	0.70%
2024/02/02	10.8	15.47	14.1	15.50	15.40	-3.3	1,169	-0.28%
2024/02/01	0.3	15.49	30.4	15.48	15.60	-30.1	1,170	-2.57%
2024/01/31	22.6	15.18	20.9	15.23	15.20	1.7	1,161	0.15%
2024/01/30	22.5	15.18	14	15.20	15.15	8.5	1,154	0.74%
2024/01/29	3.3	15.29	8.2	15.31	15.30	-4.9	1,148	-0.43%
2024/01/26	19.9	15.15	11.5	15.16	15.15	8.4	1,138	0.74%
2024/01/25	16.4	15.23	0	0.00	15.25	16.4	1,120	1.47%
2024/01/24	16	15.41	4.3	15.45	15.40	11.7	1,111	1.05%
2024/01/23	3.4	15.15	1.7	15.21	15.20	1.7	1,101	0.15%
2024/01/22	24.9	15.15	1.5	15.19	15.10	23.4	1,093	2.14%
2024/01/19	16.7	15.11	5.2	15.17	15.15	11.5	1,077	1.07%
2024/01/18	32.1	15.18	4.2	15.18	15.10	27.9	1,070	2.61%
2024/01/17	40.3	15.31	65.1	15.24	15.30	-24.8	1,067	-2.32%
2024/01/16	46.5	15.60	10.1	15.65	15.55	36.4	1,032	3.52%
2024/01/15	21.3	15.85	0	0.00	15.85	21.3	1,020	2.09%
2024/01/12	5.5	15.86	2	15.88	15.85	3.5	1,051	0.33%
2024/01/11	0.2	15.90	2	15.78	15.80	-1.9	1,080	-0.17%
2024/01/10	37.1	15.73	2.1	15.81	15.70	35	1,097	3.19%
2024/01/09	7.9	15.91	0	0.00	15.85	7.9	1,092	0.72%
2024/01/08	18.7	15.99	0	0.00	15.95	18.7	1,115	1.68%
2024/01/05	13.8	16.02	7	16.00	16.00	6.8	1,120	0.60%
2024/01/04	19.2	16.06	1	16.10	16.00	18.2	1,123	1.62%
2024/01/03	6.5	16.10	20	16.08	16.05	-13.5	1,129	-1.20%
2024/01/02	11.4	16.10	4.9	16.23	16.15	6.5	1,122	0.58%
2023/12/29	0.5	16.28	5	16.20	16.15	-4.5	1,104	-0.41%
2023/12/28	0.5	16.25	3.5	16.22	16.25	-3	1,108	-0.27%
2023/12/27	3.8	16.22	2	16.20	16.20	1.8	1,104	0.16%
2023/12/26	1.8	16.23	26.2	16.20	16.25	-24.4	1,100	-2.22%
2023/12/25	3.3	16.15	3	16.13	16.10	0.3	1,098	0.02%
2023/12/22	8.2	16.10	0	16.05	16.10	8.2	1,104	0.74%
2023/12/21	12.5	16.05	3	16.07	16.05	9.5	1,107	0.86%
2023/12/20	8.8	16.05	3	16.14	16.05	5.7	1,108	0.52%
2023/12/19	10.9	16.05	1.2	16.03	16.05	9.7	1,109	0.87%
2023/12/18	32.1	16.25	60.9	16.30	16.25	-28.9	1,103	-2.62%
2023/12/15	12.7	16.33	16.6	16.34	16.35	-3.9	1,095	-0.36%
2023/12/14	8.7	16.09	20.8	16.06	16.10	-12.1	1,075	-1.13%
2023/12/13	6.8	15.98	1	15.95	15.95	5.8	1,073	0.54%
2023/12/12	11.1	16.07	1	16.10	16.10	10.1	1,070	0.94%
2023/12/11	4.4	16.01	17	16.04	16.05	-12.6	1,073	-1.17%
2023/12/08	5.3	16.05	2	16.05	16.10	3.3	1,080	0.30%
2023/12/07	6.4	16.08	4.1	16.14	16.05	2.3	1,084	0.22%
2023/12/06	4.4	16.19	2.2	16.21	16.15	2.2	1,083	0.20%
2023/12/05	23.4	16.23	5.2	16.21	16.20	18.1	1,106	1.64%
2023/12/04	9.7	16.27	8	16.29	16.25	1.7	1,108	0.16%
2023/12/01	2.1	16.18	5	16.14	16.10	-2.9	1,091	-0.26%
2023/11/30	5	16.05	0.1	16.15	16.05	5	1,087	0.46%
2023/11/29	5.9	16.14	2	16.23	16.15	3.9	1,081	0.36%
2023/11/28	6.3	16.23	7.4	16.23	16.25	-1.1	1,083	-0.10%
2023/11/27	8.2	16.11	6.1	16.14	16.15	2.1	1,080	0.19%
2023/11/24	7.2	16.05	1	16.05	16.10	6.2	1,079	0.57%
2023/11/22	3.3	16.09	3.6	16.16	16.15	-0.3	1,095	-0.03%
2023/11/21	14.1	16.19	21.1	16.16	16.15	-7	1,107	-0.63%
2023/11/20	13	15.98	14	16.00	16.05	-1	1,095	-0.09%
2023/11/17	44.3	15.91	10.9	15.88	15.85	33.4	1,098	3.04%
2023/11/16	13.3	15.91	15.3	15.95	15.85	-2	1,108	-0.18%
2023/11/15	13.3	15.82	12	15.85	16.00	1.3	1,163	0.11%
2023/11/14	4.2	15.70	9	15.72	15.70	-4.8	1,243	-0.39%
2023/11/13	6.3	15.71	2	15.70	15.70	4.3	1,261	0.34%
2023/11/10	7.7	15.76	11.3	15.82	15.90	-3.7	1,257	-0.29%
2023/11/09	16.7	15.72	4	15.75	15.75	12.7	1,257	1.01%
2023/11/08	6.6	16.01	42.5	16.00	16.00	-35.9	1,306	-2.75%
2023/11/07	10.3	16.00	0	16.05	16.00	10.3	1,329	0.77%
2023/11/06	14.9	16.04	0.3	16.14	16.05	14.6	1,359	1.07%
2023/11/03	2.4	15.98	13	16.01	16.05	-10.6	1,417	-0.75%
2023/11/02	4.5	15.89	10	15.80	15.85	-5.6	1,421	-0.39%
2023/11/01	1.3	15.81	10	15.80	15.75	-8.7	1,429	-0.61%
2023/10/31	16.5	15.79	4	15.73	15.70	12.5	1,438	0.87%
2023/10/30	4.6	15.77	10	15.72	15.75	-5.4	1,464	-0.37%
2023/10/27	0.2	15.93	1	16.00	16.00	-0.9	1,491	-0.06%
2023/10/26	3.4	15.83	0	0.00	15.80	3.4	1,506	0.22%
2023/10/25	6.1	15.88	2.2	15.87	15.95	3.9	1,522	0.26%
2023/10/24	10.3	15.66	17	15.64	15.65	-6.7	1,543	-0.43%
2023/10/23	12	15.75	1	15.80	15.75	11	1,560	0.70%
2023/10/20	26	15.62	27	15.65	15.70	-1	1,572	-0.07%
2023/10/19	45.7	15.85	36	15.89	15.80	9.7	1,567	0.62%
2023/10/18	15.3	16.05	3.6	16.14	16.00	11.7	1,556	0.75%
2023/10/17	24.3	16.05	10.5	16.04	16.00	13.8	1,552	0.89%
2023/10/16	44.1	16.14	31.2	16.08	16.10	13	1,579	0.82%
2023/10/13	36.7	16.39	3.9	16.48	16.35	32.8	1,606	2.04%
2023/10/12	4.1	16.51	6.1	16.53	16.50	-2	1,635	-0.12%
2023/10/11	7.5	16.65	17	16.61	16.60	-9.5	1,652	-0.58%
2023/10/06	4	16.53	13	16.60	16.60	-9	1,678	-0.54%
2023/10/05	5.4	16.49	40	16.50	16.50	-34.6	1,724	-2.01%
2023/10/04	14.4	16.44	5.1	16.47	16.45	9.3	1,755	0.53%
2023/10/03	11.7	16.61	21	16.65	16.70	-9.3	1,798	-0.52%
2023/10/02	5.8	16.48	6.2	16.59	16.60	-0.4	1,868	-0.02%
2023/09/28	3.1	16.45	14.1	16.51	16.50	-11	2,085	-0.53%
2023/09/27	4.7	16.46	4	16.49	16.50	0.7	2,296	0.03%
2023/09/26	14.3	16.51	35	16.54	16.55	-20.7	2,398	-0.86%
2023/09/25	12.3	16.55	13	16.57	16.55	-0.7	2,512	-0.03%
2023/09/22	13.1	16.58	5	16.60	16.55	8.1	2,570	0.32%
2023/09/21	14.1	16.66	17.4	16.66	16.60	-3.3	2,610	-0.13%
2023/09/20	5.6	16.79	7	16.80	16.80	-1.4	2,640	-0.05%
2023/09/19	19.4	16.77	3	16.75	16.75	16.4	2,687	0.61%
2023/09/18	7.3	16.75	11.1	16.80	16.80	-3.8	2,723	-0.14%
2023/09/15	6.5	16.84	7.1	16.81	16.80	-0.6	2,749	-0.02%
2023/09/14	29.6	16.75	11	16.75	16.75	18.5	2,792	0.66%
2023/09/13	9.8	16.71	1	16.70	16.80	8.8	2,810	0.31%
2023/09/12	14.4	16.77	3.5	16.77	16.75	10.9	2,932	0.37%
2023/09/11	4.2	16.78	6.5	16.83	16.70	-2.3	2,945	-0.08%
2023/09/08	24.7	16.81	15.3	16.83	16.85	9.4	2,976	0.32%
2023/09/07	7.1	16.95	0.1	17.05	16.95	7	2,968	0.24%
2023/09/06	5.6	17.10	1	17.15	17.15	4.6	3,009	0.15%
2023/09/05	8.4	17.18	8	17.19	17.15	0.4	3,046	0.01%
2023/09/04	17	17.22	5	17.25	17.25	12	3,080	0.39%
2023/09/01	1.5	17.40	3.8	17.43	17.40	-2.2	3,136	-0.07%
2023/08/31	2	17.30	6.1	17.31	17.40	-4	3,146	-0.13%
2023/08/30	1.8	17.25	8	17.22	17.20	-6.2	3,164	-0.20%
2023/08/29	3.3	17.04	4.6	17.05	17.15	-1.3	3,201	-0.04%
2023/08/28	14	17.10	13	17.14	17.00	1	3,224	0.03%
2023/08/25	2	17.18	50.7	17.22	17.10	-48.7	3,252	-1.50%
2023/08/24	6.1	17.19	17.2	17.20	17.10	-11	3,302	-0.33%
2023/08/23	7	17.16	4.2	17.10	17.10	2.8	3,336	0.08%
2023/08/22	18	17.13	27	17.10	17.10	-9	3,366	-0.27%
2023/08/21	185.5	17.58	47	17.31	17.35	138.5	3,393	4.08%	大買/鉅額交易
2023/08/18	109.5	17.19	167.3	17.29	17.40	-57.7	3,362	-1.72%	大買/大賣/
2023/08/17	16.4	16.44	21.1	16.52	16.55	-4.7	3,280	-0.14%
2023/08/16	15.2	16.59	6.3	16.61	16.60	8.9	3,296	0.27%
2023/08/15	23	16.72	24.4	16.78	16.75	-1.4	3,355	-0.04%
2023/08/14	50.8	16.58	26.1	16.61	16.65	24.7	3,408	0.72%
2023/08/11	24.6	16.97	4.1	17.00	17.00	20.5	3,405	0.60%
2023/08/10	28.8	17.06	13.1	17.03	17.05	15.7	3,453	0.45%
2023/08/09	75.5	17.38	43.1	17.42	17.25	32.4	3,499	0.93%
2023/08/08	26.7	17.65	0.1	17.76	17.60	26.6	3,581	0.74%
2023/08/07	5.6	17.78	2.1	17.75	17.75	3.6	3,960	0.09%
2023/08/04	15.3	17.75	7.1	17.78	17.80	8.2	3,989	0.20%
2023/08/02	4.2	17.66	7	17.76	17.65	-2.8	4,021	-0.07%
2023/08/01	69	17.66	12	17.67	17.65	57	4,037	1.41%
2023/07/31	27.1	17.86	1	17.80	17.80	26.1	4,035	0.65%
2023/07/28	11.6	17.96	35.3	17.97	17.95	-23.7	4,054	-0.58%
2023/07/27	30.4	17.93	7	18.04	18.05	23.4	4,082	0.57%
2023/07/26	14.2	17.84	75.2	17.80	17.90	-61	4,114	-1.48%
2023/07/25	20.8	17.80	2.1	17.81	17.85	18.7	4,130	0.45%
2023/07/24	10.7	17.80	26	17.96	17.85	-15.3	4,147	-0.37%
2023/07/21	12	17.85	13	17.90	17.90	-1	4,187	-0.02%
2023/07/20	8	17.90	27.9	17.90	17.95	-19.9	4,260	-0.47%
2023/07/19	29.1	17.75	7.3	17.70	17.70	21.8	4,347	0.50%
2023/07/18	50.2	17.99	37.6	17.87	17.85	12.6	4,411	0.29%
2023/07/17	26	18.04	48.1	18.04	18.05	-22.1	4,446	-0.50%
2023/07/14	47.2	18.08	24.1	18.09	18.10	23.2	4,450	0.52%
2023/07/13	57.4	18.15	24.4	18.20	18.10	33	4,483	0.74%
2023/07/12	18.5	18.05	56.8	18.13	18.15	-38.3	4,530	-0.85%
2023/07/11	92.6	17.73	101.8	17.71	17.70	-9.2	4,558	-0.20%	大賣/
2023/07/10	100.9	17.65	13.3	17.62	17.70	87.6	4,768	1.84%
2023/07/07	103.7	17.83	46.5	17.83	17.75	57.2	4,810	1.19%	大買/
2023/07/06	306.8	18.28	70.3	18.38	18.15	236.5	4,805	4.92%	大買/鉅額交易
2023/07/05	245.4	19.91	37.5	19.90	19.90	207.8	4,640	4.48%	大買/鉅額交易
2023/07/04	77.4	19.92	29.6	19.99	19.90	47.9	4,471	1.07%
2023/07/03	117.5	19.95	79	19.99	19.95	38.5	4,426	0.87%	大買/
2023/06/30	24.3	19.79	53.5	19.85	19.75	-29.2	4,377	-0.67%
2023/06/29	32.9	19.72	97.8	19.79	19.75	-64.9	4,354	-1.49%
2023/06/28	15.2	19.77	29.2	19.79	19.75	-14	4,337	-0.32%
2023/06/27	36	19.83	24.8	19.81	19.80	11.3	4,326	0.26%
2023/06/26	16.6	19.66	12.1	19.74	19.75	4.5	4,342	0.10%
2023/06/21	20.3	19.69	42.3	19.76	19.75	-22	4,326	-0.51%
2023/06/20	9.2	19.77	26.1	19.82	19.85	-17	4,309	-0.39%
2023/06/19	26.4	19.74	1.5	19.72	19.70	25	4,300	0.58%
2023/06/16	67.4	19.78	35.7	19.78	19.70	31.6	4,342	0.73%
2023/06/15	8.6	19.33	2.1	19.34	19.35	6.6	4,247	0.16%
2023/06/14	42.4	19.30	4	19.32	19.30	38.4	4,273	0.90%
2023/06/13	19.5	19.39	21.3	19.38	19.45	-1.8	4,327	-0.04%
2023/06/12	30.4	19.36	189.2	19.35	19.35	-158.8	4,355	-3.65%	大賣/鉅額交易
2023/06/09	37.1	19.77	30.1	19.76	19.70	7.1	4,345	0.16%
2023/06/08	13.6	19.74	51.3	19.75	19.75	-37.7	4,406	-0.86%
2023/06/07	16	19.64	57.1	19.71	19.80	-41	4,504	-0.91%
2023/06/06	15.8	19.49	43.1	19.46	19.55	-27.4	4,624	-0.59%
2023/06/05	7.5	19.41	14	19.42	19.45	-6.5	4,959	-0.13%
2023/06/02	31.6	19.29	4	19.28	19.25	27.6	5,049	0.55%
2023/06/01	29.6	19.37	11.5	19.38	19.35	18.1	5,091	0.36%
2023/05/31	11.2	19.22	63.7	19.21	19.20	-52.5	5,142	-1.02%
2023/05/30	96.3	19.19	4.8	19.23	19.15	91.4	5,156	1.77%
2023/05/29	61.1	19.48	118.2	19.46	19.45	-57.1	5,120	-1.12%	大賣/
2023/05/26	40.7	19.52	15.4	19.55	19.45	25.3	5,091	0.50%
2023/05/25	36	19.63	34	19.65	19.60	2	5,068	0.04%
2023/05/24	36.1	19.50	8.2	19.57	19.55	27.9	5,038	0.55%
2023/05/23	8.2	19.52	14.3	19.54	19.55	-6	5,024	-0.12%
2023/05/22	23.4	19.47	9.4	19.47	19.45	14	5,017	0.28%
2023/05/19	26.8	19.36	36	19.32	19.40	-9.2	4,989	-0.18%
2023/05/18	30.9	19.47	15	19.48	19.45	15.9	4,940	0.32%
2023/05/17	13.2	19.47	87.5	19.54	19.45	-74.4	4,892	-1.52%
2023/05/16	28.8	19.11	72.2	19.32	19.30	-43.3	4,836	-0.90%
2023/05/15	28.4	18.83	40.5	18.90	19.00	-12.1	4,789	-0.25%
2023/05/12	165.3	18.68	21.4	18.69	18.65	143.9	4,730	3.04%	大買/鉅額交易
2023/05/11	448.5	19.06	49.5	19.30	18.85	399	4,605	8.66%	大買/鉅額交易
2023/05/10	3.4	20.36	23.2	20.37	20.55	-19.8	4,225	-0.47%
2023/05/09	98.7	20.37	10.5	20.35	20.30	88.2	4,202	2.10%
2023/05/08	43.9	20.58	4.9	20.58	20.45	39	4,179	0.93%
2023/05/05	9	20.56	26	20.61	20.70	-17	4,163	-0.41%
2023/05/04	10.7	20.52	13.9	20.54	20.55	-3.1	4,172	-0.08%
2023/05/03	75	20.73	6.1	20.77	20.65	68.9	4,161	1.66%
2023/05/02	56.8	20.85	51.4	20.91	20.85	5.4	4,166	0.13%
2023/04/28	11	20.68	28.5	20.70	20.75	-17.5	4,138	-0.42%
2023/04/27	31.1	20.56	11.5	20.58	20.55	19.6	4,111	0.48%
2023/04/26	16.4	20.39	35.7	20.40	20.50	-19.4	4,086	-0.47%
2023/04/25	52.5	20.65	45.8	20.59	20.50	6.8	4,025	0.17%
2023/04/24	70.3	20.74	25.7	20.74	20.80	44.6	3,955	1.13%
2023/04/21	27.2	20.34	81.2	20.52	20.45	-54	3,879	-1.39%
2023/04/20	8.3	20.49	44.5	20.52	20.45	-36.1	3,792	-0.95%
2023/04/19	13	20.35	26.5	20.43	20.35	-13.5	3,723	-0.36%
2023/04/18	66.6	20.54	24	20.58	20.35	42.6	3,695	1.15%
2023/04/17	11.2	20.59	55.5	20.59	20.65	-44.3	3,646	-1.21%
2023/04/14	28.6	20.36	17	20.34	20.35	11.6	3,577	0.33%
2023/04/13	53.6	20.33	105.6	20.36	20.30	-52	3,514	-1.48%	大賣/
2023/04/12	16.5	19.87	45	19.88	19.90	-28.4	3,291	-0.86%
2023/04/11	12.4	19.50	68.6	19.50	19.55	-56.2	3,256	-1.73%
2023/04/10	71.4	19.31	13.1	19.35	19.30	58.3	3,207	1.82%
2023/04/07	6.9	19.43	17.8	19.44	19.45	-10.9	3,166	-0.35%
2023/04/06	7.3	19.35	41.1	19.47	19.40	-33.8	3,132	-1.08%
2023/03/31	60.9	19.32	29	19.37	19.30	31.9	3,085	1.03%
2023/03/30	9	19.23	70.2	19.25	19.30	-61.2	3,020	-2.03%
2023/03/29	3.1	19.08	37.7	19.13	19.15	-34.6	2,991	-1.16%
2023/03/28	26.6	19.04	8.2	19.10	19.05	18.4	2,991	0.62%
2023/03/27	23.5	19.22	61.9	19.29	19.15	-38.4	2,996	-1.28%
2023/03/24	14	19.01	25.1	18.98	19.05	-11.1	2,962	-0.38%
2023/03/23	12.1	18.92	64.5	18.90	18.95	-52.4	2,960	-1.77%
2023/03/22	29.5	19.00	30.8	19.03	18.95	-1.4	2,976	-0.05%
2023/03/21	30.2	19.01	40.2	18.95	18.95	-10.1	3,022	-0.33%
2023/03/20	37.1	18.77	12.4	18.78	18.75	24.7	3,165	0.78%
2023/03/17	38.5	18.55	9.4	18.61	18.55	29.1	3,182	0.91%
2023/03/16	69.2	18.41	41	18.43	18.45	28.2	3,170	0.89%
2023/03/15	44.6	18.73	13.2	18.80	18.75	31.4	3,123	1.01%
2023/03/14	24.3	18.83	44.4	18.88	18.85	-20.1	3,103	-0.65%
2023/03/13	85.6	18.73	63.3	18.68	18.85	22.3	3,121	0.71%
2023/03/10	114.5	18.82	446.3	18.95	18.85	-331.7	3,124	-10.62%	大買/大賣/鉅額交易
2023/03/09	134.1	19.31	73.6	19.37	19.25	60.5	3,081	1.96%	大買/
2023/03/08	222.6	19.42	257.4	19.45	19.75	-34.8	2,972	-1.17%	大買/大賣/
2023/03/07	472.8	19.08	103.8	18.93	18.85	369	2,634	14.01%	大買/大賣/鉅額交易
2023/03/06	33.6	18.69	66.2	18.70	18.65	-32.6	2,537	-1.28%
2023/03/03	23.3	18.24	96.3	18.24	18.40	-73.1	2,475	-2.95%
2023/03/02	30.1	17.91	40.4	17.93	17.95	-10.4	2,412	-0.43%
2023/03/01	17.4	17.60	8	17.61	17.70	9.4	2,373	0.40%
2023/02/24	12.6	17.49	52.1	17.55	17.55	-39.5	2,366	-1.67%
2023/02/23	12.4	17.40	9.3	17.46	17.50	3.1	2,367	0.13%
2023/02/22	25.5	17.31	14	17.31	17.40	11.5	2,380	0.48%
2023/02/21	22.2	17.49	10.4	17.47	17.45	11.9	2,407	0.49%
2023/02/20	37.2	17.54	23.2	17.53	17.55	14	2,444	0.57%
2023/02/17	18.1	17.41	5	17.39	17.45	13.1	2,495	0.52%
2023/02/16	54.3	17.35	4	17.39	17.35	50.2	2,586	1.94%
2023/02/15	26.5	17.38	0.3	17.50	17.40	26.1	2,703	0.97%
2023/02/14	8.1	17.49	1.3	17.55	17.50	6.8	2,757	0.25%
2023/02/13	41.2	17.44	3	17.45	17.40	38.2	2,857	1.34%
2023/02/10	29.1	17.62	16	17.65	17.65	13.1	2,869	0.46%
2023/02/09	57.1	17.79	4	17.78	17.70	53.1	2,882	1.84%
2023/02/08	29.3	17.95	5.3	17.99	17.90	24	2,891	0.83%
2023/02/07	23	17.93	4.3	17.98	18.00	18.7	2,901	0.65%
2023/02/06	17.4	17.90	2	17.95	18.00	15.4	2,928	0.53%
2023/02/03	18.9	17.98	20	17.97	18.00	-1.1	2,936	-0.04%
2023/02/02	11.6	17.86	25.2	17.91	18.00	-13.6	2,939	-0.46%
2023/02/01	92	17.80	7	17.74	17.75	85	2,921	2.91%
2023/01/31	29.5	17.71	14.6	17.70	17.70	14.8	2,927	0.51%
2023/01/30	4.4	17.35	31.1	17.37	17.50	-26.7	2,907	-0.92%
2023/01/17	5.8	17.06	96.3	17.15	17.15	-90.5	2,903	-3.12%
2023/01/16	26.1	17.13	1.1	17.15	17.10	25	2,927	0.85%
2023/01/13	11	17.20	88.4	17.22	17.25	-77.4	2,980	-2.60%
2023/01/12	57.1	17.28	16.3	17.29	17.20	40.8	3,065	1.33%
2023/01/11	21	17.31	21	17.32	17.25	0	3,101	0.00%
2023/01/10	13.2	17.18	43.3	17.13	17.15	-30.1	3,115	-0.97%
2023/01/09	34.7	17.20	14.2	17.23	17.25	20.5	3,140	0.65%
2023/01/06	1.3	17.11	22.8	17.11	17.05	-21.5	3,176	-0.68%
2023/01/05	12.3	17.10	7.1	17.08	17.00	5.2	3,271	0.16%
2023/01/04	10	17.04	8.4	17.04	17.05	1.6	3,295	0.05%
2023/01/03	9.6	16.90	7.4	17.04	16.95	2.2	3,359	0.07%
2022/12/30	27.4	16.94	70.2	16.98	17.05	-42.8	3,379	-1.27%
2022/12/29	81.5	16.49	42.2	16.66	16.80	39.3	3,394	1.16%
2022/12/28	23.6	16.84	8.1	16.85	16.85	15.5	3,387	0.46%
2022/12/27	51.1	16.91	4.3	16.86	16.90	46.7	3,405	1.37%
2022/12/26	24.8	16.96	6	16.97	16.90	18.8	3,465	0.54%
2022/12/23	6.4	17.01	9.5	17.06	17.05	-3.1	3,490	-0.09%
2022/12/22	85	17.13	11.1	17.10	17.10	74	3,584	2.06%
2022/12/21	18.6	16.98	3.5	16.97	17.00	15.1	3,660	0.41%
2022/12/20	13.1	17.05	14.4	17.15	17.00	-1.3	3,688	-0.04%
2022/12/19	7.1	17.02	65.7	17.15	17.10	-58.6	3,771	-1.55%
2022/12/16	16.1	17.06	9	17.09	17.05	7.1	3,782	0.19%
2022/12/15	4	17.17	28	17.14	17.15	-24	3,847	-0.62%
2022/12/14	15.2	17.08	11	17.10	17.10	4.2	3,911	0.11%
2022/12/13	68.9	16.87	41	16.91	16.85	27.9	3,920	0.71%
2022/12/12	245.7	17.06	75.1	16.93	16.85	170.7	3,892	4.38%	大買/鉅額交易
2022/12/09	38.1	18.25	34	18.30	18.20	4.1	3,772	0.11%
2022/12/08	11.7	18.29	19.2	18.16	18.30	-7.5	3,773	-0.20%
2022/12/07	11	18.05	23	18.17	18.00	-12	3,811	-0.31%
2022/12/06	4.2	18.03	9.2	18.03	17.95	-4.9	3,875	-0.13%
2022/12/05	17.2	18.24	26.5	18.23	18.20	-9.3	4,070	-0.23%
2022/12/02	26.8	18.05	22.6	17.88	18.10	4.2	4,205	0.10%
2022/12/01	25.3	17.59	27.2	17.67	17.55	-1.9	4,168	-0.05%
2022/11/30	28.3	17.49	55.2	17.54	17.65	-26.9	4,174	-0.65%
2022/11/29	19	17.20	10.3	17.24	17.20	8.7	4,181	0.21%
2022/11/28	30.5	17.01	7.7	17.06	17.15	22.8	4,203	0.54%
2022/11/25	20.2	17.24	39.6	17.26	17.20	-19.4	4,288	-0.45%
2022/11/24	6.5	17.16	12.1	17.20	17.15	-5.6	4,467	-0.13%
2022/11/23	23.3	17.17	47.2	17.16	17.15	-23.9	4,607	-0.52%
2022/11/22	18.4	17.04	5.3	17.01	17.00	13.1	4,674	0.28%
2022/11/21	12.4	17.11	8.6	17.15	17.15	3.8	4,758	0.08%
2022/11/18	30.5	17.14	4	17.20	17.05	26.5	4,824	0.55%
2022/11/17	18.4	17.24	23.6	17.28	17.30	-5.2	4,965	-0.11%
2022/11/16	38	17.13	13.6	17.12	17.00	24.4	5,004	0.49%
2022/11/15	96.5	17.37	55.5	17.31	17.25	41	5,083	0.81%
2022/11/14	34.3	17.48	65.2	17.34	17.50	-31	5,200	-0.60%
2022/11/11	74.2	16.72	27	16.74	16.75	47.2	5,407	0.87%
2022/11/10	22.8	17.00	11	17.06	16.95	11.8	5,708	0.21%
2022/11/09	61.5	17.36	24	17.35	17.25	37.4	6,237	0.60%
2022/11/08	6.1	16.88	28.6	16.89	16.90	-22.5	6,379	-0.35%
2022/11/07	21.2	16.77	3	16.77	16.75	18.2	6,623	0.27%
2022/11/04	16	16.67	5.4	16.66	16.80	10.6	7,162	0.15%
2022/11/03	25.3	16.80	52	16.80	16.85	-26.7	7,993	-0.33%
2022/11/02	36.8	16.96	2	16.95	16.95	34.8	8,461	0.41%
2022/11/01	7.4	16.78	15	16.78	16.75	-7.6	8,443	-0.09%
2022/10/31	58.1	16.68	7.1	16.72	16.60	51	8,452	0.60%
2022/10/28	9.5	16.63	4.2	16.74	16.55	5.3	8,455	0.06%
2022/10/27	3	16.73	0	16.80	16.80	3	8,498	0.04%
2022/10/26	19.9	16.61	9.3	16.60	16.60	10.5	8,552	0.12%
2022/10/25	20.2	16.76	7.2	16.89	16.80	13	8,610	0.15%
2022/10/24	12.4	16.98	18.3	17.09	16.90	-5.9	8,693	-0.07%
2022/10/21	46.7	16.83	8.6	16.88	16.75	38.2	8,721	0.44%
2022/10/20	15.2	17.09	9.3	17.11	17.40	5.9	8,771	0.07%
2022/10/19	13	17.59	17.4	17.54	17.55	-4.3	8,699	-0.05%
2022/10/18	5.1	17.20	18	17.22	17.35	-12.9	8,707	-0.15%
2022/10/17	8.4	16.86	12.2	16.94	17.00	-3.7	8,698	-0.04%
2022/10/14	12.1	17.28	26.2	17.20	17.25	-14.1	8,681	-0.16%
2022/10/13	23.4	16.86	43.2	16.80	16.50	-19.8	8,687	-0.23%
2022/10/12	5.1	17.34	17.5	17.37	17.25	-12.4	8,630	-0.14%
2022/10/11	18.3	17.31	21	17.29	17.45	-2.7	8,644	-0.03%
2022/10/07	5.2	18.22	10.1	18.16	18.10	-4.9	8,596	-0.06%
2022/10/06	11.3	18.09	3	18.07	18.15	8.3	8,587	0.10%
2022/10/05	12.6	18.19	15	18.24	18.15	-2.4	8,583	-0.03%
2022/10/04	35.3	18.00	37	17.92	17.95	-1.7	8,563	-0.02%
2022/10/03	18.1	17.48	24.5	17.62	17.55	-6.4	8,550	-0.07%
2022/09/30	20.1	17.88	22.6	17.99	18.05	-2.5	8,511	-0.03%
2022/09/29	15.9	18.03	59.1	18.00	18.30	-43.2	8,505	-0.51%
2022/09/28	31.8	17.87	28	17.69	17.65	3.8	8,452	0.04%
2022/09/27	10.6	18.27	12.6	18.27	18.45	-2.1	8,400	-0.02%
2022/09/26	34.3	18.21	72.6	18.19	18.25	-38.3	8,388	-0.46%
2022/09/23	29.5	19.22	48.7	19.03	19.00	-19.2	8,355	-0.23%
2022/09/22	39.4	19.05	33.3	19.06	19.15	6.1	8,413	0.07%
2022/09/21	98.4	19.67	49.6	19.62	19.50	48.8	8,403	0.58%
2022/09/20	24.3	20.00	39	20.03	20.10	-14.7	8,359	-0.18%
2022/09/19	31.4	19.93	30	19.93	19.85	1.4	8,351	0.02%
2022/09/16	59.8	20.02	39	20.09	20.20	20.8	8,335	0.25%
2022/09/15	35.2	20.31	32.1	20.40	20.20	3.1	8,321	0.04%
2022/09/14	52.7	20.36	40.4	20.43	20.35	12.3	8,359	0.15%
2022/09/13	18.8	20.36	276.5	20.45	20.50	-257.7	8,378	-3.08%	大賣/鉅額交易
2022/09/12	290.8	20.32	97.8	20.57	20.15	193	8,328	2.32%	大買/鉅額交易
2022/09/08	42.4	20.72	253.5	20.64	20.85	-211.1	8,159	-2.59%	大賣/鉅額交易
2022/09/07	52.3	19.83	104	19.87	19.95	-51.7	7,994	-0.65%	大賣/
2022/09/06	67.4	19.86	51.4	19.82	19.65	16	7,953	0.20%
2022/09/05	104.4	20.00	136.4	20.06	19.85	-32	7,901	-0.40%	大買/大賣/
2022/09/02	16.1	20.34	29	20.43	20.35	-12.9	7,851	-0.16%
2022/09/01	46.2	20.16	45.1	20.26	20.35	1.1	7,827	0.01%
2022/08/31	170.3	20.56	85.8	20.79	20.30	84.5	7,768	1.09%	大買/
2022/08/30	76.6	20.55	43.5	20.53	20.55	33.1	7,617	0.43%
2022/08/29	28.1	19.96	70.1	19.95	20.05	-41.9	7,468	-0.56%
2022/08/26	86.9	20.46	102.1	20.53	20.30	-15.1	7,403	-0.20%	大賣/
2022/08/25	94.4	20.34	66.8	20.40	20.40	27.6	7,312	0.38%
2022/08/24	57.1	20.31	100.9	20.35	20.45	-43.8	7,263	-0.60%
2022/08/23	82.7	19.91	45.5	19.89	19.85	37.2	7,127	0.52%
2022/08/22	74.3	19.89	59.1	19.96	19.95	15.2	7,066	0.22%
2022/08/19	328.1	20.33	180.3	20.30	20.20	147.8	6,958	2.12%	大買/大賣/鉅額交易
2022/08/18	267.4	20.46	278.4	20.53	20.50	-11	6,798	-0.16%	大買/大賣/
2022/08/17	607.2	20.32	483.8	20.29	20.15	123.4	6,510	1.90%	大買/大賣/鉅額交易
2022/08/16	431.9	19.84	607.9	19.89	20.30	-176	6,119	-2.88%	大買/大賣/鉅額交易
2022/08/15	172.1	18.88	428.1	19.08	18.75	-256	5,632	-4.55%	大買/大賣/鉅額交易
2022/08/12	164.6	19.35	210.3	19.39	19.20	-45.7	5,416	-0.84%	大買/大賣/
2022/08/11	565.4	19.35	623.9	19.34	19.40	-58.5	5,173	-1.13%	大買/大賣/
2022/08/10	875.4	18.73	863.5	18.84	19.00	11.9	4,657	0.26%	大買/大賣/
2022/08/09	137.7	17.42	295.9	17.48	17.85	-158.2	3,887	-4.07%	大買/大賣/鉅額交易
2022/08/08	13.5	16.10	4.2	16.16	16.25	9.3	3,447	0.27%
2022/08/05	6.2	16.23	11.2	16.25	16.25	-5	3,470	-0.14%
2022/08/04	25	15.98	19.5	16.08	16.15	5.5	3,513	0.16%
2022/08/03	44.2	16.05	40.6	16.11	16.00	3.6	3,604	0.10%
2022/08/02	42.1	16.47	39.7	16.44	16.30	2.4	3,595	0.07%
2022/08/01	50	16.64	34.3	16.63	16.45	15.7	3,600	0.44%
2022/07/29	36.4	16.33	46.5	16.40	16.40	-10.1	3,556	-0.29%
2022/07/28	20.2	16.03	23.4	16.06	16.10	-3.1	3,500	-0.09%
2022/07/27	4.2	15.56	45.1	15.78	15.90	-40.9	3,459	-1.18%
2022/07/26	8	15.36	3.1	15.37	15.40	5	3,385	0.15%
2022/07/25	5.7	15.11	19.6	15.27	15.40	-14	3,395	-0.41%
2022/07/22	4.6	15.02	3	15.00	15.00	1.6	3,371	0.05%
2022/07/21	7	14.95	4	14.91	15.00	3	3,416	0.09%
2022/07/20	55.1	14.93	10.1	14.94	14.80	45	3,457	1.30%
2022/07/19	9.1	14.74	8.1	14.73	14.75	1	3,462	0.03%
2022/07/18	7.2	14.42	3	14.50	14.50	4.2	3,465	0.12%
2022/07/15	3.1	14.25	8	14.35	14.40	-4.9	3,467	-0.14%
2022/07/14	5.2	14.21	0.5	14.25	14.30	4.7	3,489	0.13%
2022/07/13	8	14.26	3	14.33	14.25	5	3,500	0.14%
2022/07/12	40.5	14.16	1.1	14.15	14.15	39.4	3,560	1.11%
2022/07/11	18.4	14.44	12.1	14.45	14.45	6.3	3,591	0.18%
2022/07/08	10	14.53	53	14.59	14.60	-43	3,724	-1.15%
2022/07/07	28.2	14.28	38.1	14.35	14.40	-10	3,766	-0.26%
2022/07/06	31.6	14.11	11.6	14.05	14.10	19.9	3,914	0.51%
2022/07/05	7.7	14.31	1	14.40	14.35	6.7	3,953	0.17%
2022/07/04	6.3	14.20	6.5	14.20	14.20	-0.2	4,063	0.00%
2022/07/01	14.9	14.24	13	14.18	14.15	1.8	4,162	0.04%
2022/06/30	67.7	14.57	11.2	14.51	14.60	56.5	4,142	1.36%
2022/06/29	25.3	15.76	17	15.77	15.65	8.3	4,099	0.20%
2022/06/28	12	15.80	1.1	15.80	15.80	10.9	4,174	0.26%
2022/06/27	10.4	15.75	2.2	15.80	15.80	8.3	4,335	0.19%
2022/06/24	15	15.45	12	15.59	15.50	3	4,478	0.07%
2022/06/23	35.8	15.54	33	15.46	15.40	2.8	4,627	0.06%
2022/06/22	17.5	15.75	28	15.81	15.60	-10.5	4,804	-0.22%
2022/06/21	45.6	16.01	10.1	16.03	16.10	35.5	4,841	0.73%
2022/06/20	50.5	16.42	12.2	16.41	16.15	38.4	4,952	0.77%
2022/06/17	32.1	16.38	43.1	16.47	16.55	-11	5,169	-0.21%
2022/06/16	19.3	16.47	17	16.49	16.45	2.3	5,270	0.04%
2022/06/15	15.2	16.38	20.1	16.39	16.40	-4.8	5,403	-0.09%
2022/06/14	2.3	16.18	235	16.10	16.15	-232.7	5,608	-4.15%	大賣/鉅額交易
2022/06/13	9.4	16.28	4	16.28	16.25	5.4	5,825	0.09%
2022/06/10	11.9	16.50	7.5	16.56	16.55	4.4	6,176	0.07%
2022/06/09	12.4	16.56	3.3	16.49	16.55	9	6,457	0.14%
2022/06/08	6.5	16.37	5	16.37	16.45	1.5	6,554	0.02%
2022/06/07	37.9	16.10	5.1	16.10	16.10	32.8	6,574	0.50%
2022/06/06	10.5	16.07	1	16.10	16.15	9.5	6,655	0.14%
2022/06/02	36.9	16.04	3	16.00	16.00	33.8	6,847	0.49%
2022/06/01	12.1	16.17	5	16.21	16.10	7.1	6,884	0.10%
2022/05/31	11.4	16.21	6	16.17	16.25	5.4	6,868	0.08%
2022/05/30	29.5	16.38	10.3	16.39	16.30	19.2	6,863	0.28%
2022/05/27	11.3	16.35	9.1	16.27	16.25	2.2	6,857	0.03%
2022/05/26	4	16.20	6	16.18	16.20	-2	6,861	-0.03%
2022/05/25	19.2	16.10	12	16.13	16.10	7.2	6,866	0.10%
2022/05/24	33.1	16.18	49.1	16.03	16.00	-16	6,889	-0.23%
2022/05/23	36.4	16.32	1.1	16.31	16.25	35.3	6,862	0.51%
2022/05/20	13	16.07	44	16.06	16.20	-31	6,827	-0.45%
2022/05/19	11.3	15.94	8.1	15.95	16.00	3.3	6,886	0.05%
2022/05/18	5.1	16.28	13.1	16.33	16.30	-7.9	6,998	-0.11%
2022/05/17	24	16.26	51.5	16.24	16.30	-27.5	6,965	-0.39%
2022/05/16	10.2	15.99	29.1	15.95	16.00	-19	6,891	-0.28%
2022/05/13	8.2	15.76	23.1	15.72	15.80	-14.9	6,862	-0.22%
2022/05/12	33.8	15.66	26.3	15.69	15.55	7.5	6,846	0.11%
2022/05/11	35.4	15.97	37	15.95	15.95	-1.6	6,779	-0.02%
2022/05/10	37.7	15.10	33	14.99	15.25	4.7	6,680	0.07%
2022/05/09	49.5	15.44	25	15.32	15.30	24.5	6,660	0.37%
2022/05/06	14.5	15.74	5	15.75	15.85	9.5	6,593	0.14%
2022/05/05	30.2	16.04	27	15.99	16.10	3.2	6,586	0.05%
2022/05/04	11.2	15.71	6.5	15.77	15.80	4.7	6,546	0.07%
2022/05/03	30.6	15.67	7	15.72	15.65	23.6	6,569	0.36%
2022/04/29	18	15.90	6.1	15.90	15.85	12	6,561	0.18%
2022/04/28	19.3	15.75	7.3	15.76	15.75	12	6,563	0.18%
2022/04/27	33.5	15.86	15.1	15.85	15.80	18.4	6,546	0.28%
2022/04/26	13.4	16.17	16.1	16.26	16.20	-2.7	6,488	-0.04%
2022/04/25	15.1	16.20	16.2	16.14	16.25	-1.1	6,488	-0.02%
2022/04/22	37.4	16.47	15	16.49	16.50	22.4	6,494	0.34%
2022/04/21	26	16.63	3.1	16.70	16.70	22.9	6,513	0.35%
2022/04/20	22.5	16.70	7	16.62	16.75	15.5	6,548	0.24%
2022/04/19	43	16.65	37.1	16.66	16.65	5.9	6,567	0.09%
2022/04/18	70.4	16.72	57	16.64	16.55	13.4	6,673	0.20%
2022/04/15	36	17.11	26.3	17.13	17.10	9.7	6,600	0.15%
2022/04/14	66.9	17.02	57.9	17.07	17.05	8.9	6,579	0.14%
2022/04/13	13	17.45	27.6	17.46	17.35	-14.6	6,436	-0.23%
2022/04/12	70.1	17.36	55	17.33	17.35	15	6,403	0.23%
2022/04/11	71.9	17.78	48.3	17.75	17.75	23.5	6,252	0.38%
2022/04/08	89	18.06	68.1	18.06	17.95	20.8	6,200	0.34%
2022/04/07	121.3	17.88	68.5	17.85	17.70	52.8	6,124	0.86%	大買/
2022/04/06	263.6	18.12	43.6	18.12	18.20	219.9	6,072	3.62%	大買/鉅額交易
2022/04/01	28.7	18.07	34.3	18.08	18.15	-5.6	6,078	-0.09%
2022/03/31	88.2	18.11	73.8	18.12	18.05	14.4	6,045	0.24%
2022/03/30	84.4	17.68	75.9	17.70	17.70	8.4	5,898	0.14%
2022/03/29	238.3	18.08	158.5	18.05	17.95	79.8	5,706	1.40%	大買/大賣/
2022/03/28	59.4	17.79	77	17.66	18.00	-17.6	5,544	-0.32%
2022/03/25	81.5	17.60	125	17.54	17.70	-43.5	5,398	-0.81%	大賣/
2022/03/24	30.1	17.10	53.3	17.14	17.25	-23.2	5,235	-0.44%
2022/03/23	204.9	17.22	91.3	17.15	17.10	113.6	5,157	2.20%	大買/鉅額交易
2022/03/22	312.5	17.32	105.8	17.13	17.40	206.6	4,999	4.13%	大買/大賣/鉅額交易
2022/03/21	108.2	16.69	262.8	16.62	16.70	-154.7	4,802	-3.22%	大買/大賣/鉅額交易
2022/03/18	105	16.57	96.6	16.51	16.45	8.5	4,723	0.18%	大買/
2022/03/17	129.9	16.71	205.6	16.65	16.65	-75.7	4,631	-1.63%	大買/大賣/
2022/03/16	83.8	16.38	129.6	16.38	16.35	-45.8	4,397	-1.04%	大賣/
2022/03/15	361	16.35	237	16.29	16.30	124	4,138	3.00%	大買/大賣/鉅額交易
2022/03/14	364.1	16.04	219.1	15.98	16.05	144.9	3,765	3.85%	大買/大賣/鉅額交易
2022/03/11	58.9	15.50	49	15.51	15.50	9.9	3,467	0.29%
2022/03/10	52.1	15.27	19.2	15.28	15.25	32.9	3,319	0.99%
2022/03/09	28.3	15.09	164.2	15.06	15.30	-136	3,252	-4.18%	大賣/鉅額交易
2022/03/08	154.8	15.14	47.2	15.13	14.90	107.6	3,174	3.39%	大買/鉅額交易
2022/03/07	30.3	14.43	5	14.54	14.40	25.3	2,975	0.85%
2022/03/04	6.7	14.87	1.1	14.85	14.90	5.7	2,938	0.19%
2022/03/03	6.5	14.85	64.3	14.95	15.00	-57.8	2,937	-1.97%
2022/03/02	17.1	14.75	6.1	14.76	14.75	11	2,926	0.38%
2022/03/01	10.7	14.72	6	14.71	14.75	4.7	2,921	0.16%
2022/02/25	8.4	14.61	42.3	14.54	14.55	-33.8	2,908	-1.16%
2022/02/24	29.3	14.66	21.8	14.71	14.60	7.6	2,894	0.26%
2022/02/23	2	14.88	15.1	14.93	14.95	-13	2,854	-0.46%
2022/02/22	25.2	14.81	96.3	14.84	14.90	-71.1	2,867	-2.48%
2022/02/21	94.1	15.05	44.5	15.13	15.10	49.7	2,824	1.76%
2022/02/18	45.7	14.94	38.8	14.92	14.95	6.9	2,761	0.25%
2022/02/17	41.3	14.57	10.4	14.63	14.60	30.9	2,643	1.17%
2022/02/16	5.4	14.55	5.8	14.57	14.55	-0.4	2,647	-0.02%
2022/02/15	36.2	14.49	4	14.41	14.45	32.2	2,651	1.21%
2022/02/14	2.1	14.33	23	14.35	14.35	-20.9	2,677	-0.78%
2022/02/11	6.3	14.58	2.4	14.59	14.55	3.9	2,691	0.14%
2022/02/10	2	14.65	6	14.68	14.70	-4	2,696	-0.15%
2022/02/09	9	14.69	14.8	14.66	14.70	-5.8	2,710	-0.21%
2022/02/08	2.1	14.47	7.7	14.42	14.50	-5.5	2,679	-0.21%
2022/02/07	1	14.20	8	14.26	14.40	-7	2,680	-0.26%
2022/01/26	10.1	13.90	2	13.85	13.90	8.1	2,648	0.31%
2022/01/25	15.3	13.86	16	13.88	13.85	-0.7	2,643	-0.03%
2022/01/24	36.3	14.09	5	14.09	14.10	31.3	2,621	1.19%
2022/01/21	9.1	14.31	5.1	14.34	14.25	4	2,610	0.15%
2022/01/20	2.1	14.62	8	14.52	14.60	-5.9	2,597	-0.23%
2022/01/19	15.3	14.52	4	14.51	14.50	11.3	2,583	0.44%
2022/01/18	57.9	14.68	45	14.68	14.55	12.9	2,572	0.50%
2022/01/17	51.3	15.00	35.4	15.10	14.95	15.9	2,513	0.63%
2022/01/14	35.1	14.89	50.9	14.90	14.95	-15.7	2,440	-0.64%
2022/01/13	86.3	14.90	46.5	14.90	14.85	39.8	2,404	1.66%
2022/01/12	154.8	14.65	113.5	14.68	14.70	41.3	2,337	1.77%	大買/大賣/
2022/01/11	71.5	14.57	77.4	14.54	14.50	-5.9	2,280	-0.26%
2022/01/10	8.3	13.93	2.1	13.95	13.90	6.2	2,153	0.29%
2022/01/07	17.3	13.95	6.2	13.99	13.95	11.1	2,162	0.51%
2022/01/06	2.3	13.93	1	14.00	14.00	1.3	2,129	0.06%
2022/01/05	34.4	13.96	2.2	13.95	13.90	32.2	2,131	1.51%
2022/01/04	16.1	14.11	10.3	14.19	14.15	5.8	2,098	0.28%
2022/01/03	46	14.33	4.2	14.32	14.30	41.8	2,080	2.01%
2021/12/30	23	14.54	15	14.52	14.55	8	2,053	0.39%
2021/12/29	13.7	14.43	21.7	14.44	14.45	-7.9	2,011	-0.39%
2021/12/28	8	14.19	15.2	14.21	14.15	-7.2	1,953	-0.37%
2021/12/27	2.8	14.05	27.5	14.07	14.05	-24.7	1,932	-1.28%
2021/12/24	9.8	13.93	17.1	13.95	14.00	-7.3	1,943	-0.37%
2021/12/23	1.2	13.91	2.1	13.91	13.95	-0.9	1,940	-0.05%
2021/12/22	6.8	13.95	11	13.95	13.95	-4.2	1,953	-0.21%
2021/12/21	15.3	13.98	2.2	14.03	14.00	13.1	1,957	0.67%
2021/12/20	17.4	13.97	17.1	14.04	14.05	0.4	1,960	0.02%
2021/12/17	0.3	13.71	20.2	13.69	13.75	-19.9	1,877	-1.06%
2021/12/16	1.2	13.66	8.2	13.70	13.60	-7	1,833	-0.38%
2021/12/15	55.8	13.67	14.4	13.79	13.65	41.3	1,829	2.26%
2021/12/14	13.1	13.54	17	13.51	13.40	-3.9	1,756	-0.22%
2021/12/13	8.3	13.41	30.1	13.42	13.40	-21.8	1,683	-1.30%
2021/12/10	5	13.16	7.4	13.18	13.20	-2.4	1,623	-0.15%
2021/12/09	2.1	13.11	7	13.10	13.15	-4.9	1,636	-0.30%
2021/12/08	4.2	13.11	30	13.19	13.10	-25.8	1,659	-1.55%
2021/12/07	24.2	13.10	0.5	13.15	13.15	23.7	1,658	1.43%
2021/12/06	0	13.10	8	13.04	13.10	-8	1,671	-0.48%
2021/12/03	0.5	13.08	1	13.05	13.05	-0.5	1,711	-0.03%
2021/12/02	8.5	12.99	5	13.00	12.95	3.5	1,710	0.20%
2021/12/01	4.1	12.97	7	13.06	13.10	-2.9	1,715	-0.17%
2021/11/30	10.2	13.01	1	13.10	13.00	9.2	1,727	0.53%
2021/11/29	23.1	12.96	6.1	13.04	12.95	17	1,753	0.97%
2021/11/26	22.4	13.16	2	13.10	13.10	20.4	1,750	1.17%
2021/11/25	5.2	13.35	26	13.30	13.35	-20.8	1,741	-1.19%
2021/11/24	1.2	13.29	10.1	13.30	13.40	-8.9	1,735	-0.51%
2021/11/23	1.7	13.17	13.1	13.23	13.15	-11.3	1,726	-0.66%
2021/11/22	3.3	13.23	42.1	13.20	13.25	-38.7	1,740	-2.23%
2021/11/19	14.3	13.27	11	13.22	13.20	3.3	1,794	0.18%
2021/11/18	9.3	13.26	0	0.00	13.35	9.3	1,808	0.51%
2021/11/17	8.7	13.29	2	13.25	13.25	6.7	1,805	0.37%
2021/11/16	9.5	13.39	5	13.30	13.30	4.5	1,821	0.24%
2021/11/15	9.1	13.49	4	13.58	13.50	5	1,833	0.27%
2021/11/12	5.4	13.54	10.1	13.54	13.55	-4.7	1,876	-0.25%
2021/11/11	3.2	13.49	3.8	13.50	13.40	-0.7	1,907	-0.03%
2021/11/10	9.2	13.51	26	13.60	13.50	-16.9	1,912	-0.88%
2021/11/09	1.4	13.35	10.2	13.40	13.35	-8.8	1,903	-0.46%
2021/11/08	6.2	13.43	49.4	13.49	13.45	-43.2	1,911	-2.26%
2021/11/05	8.5	13.21	5.3	13.29	13.30	3.1	1,908	0.16%
2021/11/04	2.3	13.25	9	13.29	13.30	-6.7	1,944	-0.34%
2021/11/03	5.7	13.05	2	13.10	13.20	3.7	1,935	0.19%
2021/11/02	11.7	13.04	4	13.08	13.00	7.7	1,948	0.39%
2021/11/01	22.1	13.01	3	13.05	13.05	19.1	1,954	0.98%
2021/10/29	10.1	13.00	7	12.96	13.00	3.1	1,952	0.16%
2021/10/28	24.2	13.09	20	13.10	13.05	4.2	1,943	0.21%
2021/10/27	3	13.22	0.2	13.35	13.20	2.8	1,953	0.14%
2021/10/26	4.1	13.29	4	13.41	13.25	0.1	1,982	0.00%
2021/10/25	1	13.45	40	13.42	13.40	-39	1,997	-1.95%
2021/10/22	20	13.30	6.1	13.42	13.35	13.9	2,050	0.68%
2021/10/21	2.1	13.54	3	13.60	13.30	-1	2,101	-0.05%
2021/10/20	10	13.45	6.1	13.50	13.50	3.9	2,095	0.19%
2021/10/19	6.1	13.51	6.8	13.55	13.30	-0.7	2,114	-0.03%
2021/10/18	8	13.50	7.2	13.55	13.50	0.8	2,169	0.04%
2021/10/15	4.2	13.30	7.4	13.43	13.50	-3.2	2,290	-0.14%
2021/10/14	0	13.15	0.5	13.20	13.25	-0.5	2,452	-0.02%
2021/10/13	1.4	13.17	0	0.00	13.05	1.4	3,199	0.04%
2021/10/12	2.5	13.14	3	13.13	13.15	-0.5	3,388	-0.01%
2021/10/08	1.6	13.16	0	0.00	13.05	1.6	3,518	0.05%
2021/10/07	0.4	13.22	0	13.22	13.15	0.4	3,597	0.01%
2021/10/06	14.6	12.95	1	12.90	12.90	13.6	3,702	0.37%
2021/10/05	3.2	12.85	8.3	13.03	13.15	-5.1	3,766	-0.13%
2021/10/04	6.9	13.22	9.1	13.21	13.00	-2.3	3,806	-0.06%
2021/10/01	23.1	13.42	8	13.47	13.45	15.1	3,856	0.39%
2021/09/30	2.2	13.71	0.1	13.85	13.70	2.1	3,895	0.05%
2021/09/29	4.1	13.69	5	13.77	13.65	-0.9	3,968	-0.02%
2021/09/28	3.2	13.98	2	13.83	13.80	1.2	4,041	0.03%
2021/09/27	1	14.15	7.2	14.06	14.00	-6.2	4,147	-0.15%
2021/09/24	2.1	13.65	0.3	13.65	13.60	1.8	4,400	0.04%
2021/09/23	12	13.55	1	13.55	13.55	11	4,722	0.23%
2021/09/22	7.3	13.51	2.1	13.58	13.55	5.2	5,255	0.10%
2021/09/17	3.3	13.83	1.1	13.89	13.90	2.2	5,422	0.04%
2021/09/16	2.2	13.95	0.1	14.05	13.90	2.1	5,478	0.04%
2021/09/15	3	13.92	15.3	13.90	14.05	-12.3	5,545	-0.22%
2021/09/14	1.2	13.90	4	13.86	13.85	-2.8	5,607	-0.05%
2021/09/13	0.4	13.95	119	13.98	14.00	-118.6	5,754	-2.06%	大賣/鉅額交易
2021/09/10	1.1	13.76	4.3	13.80	13.80	-3.2	5,789	-0.06%
2021/09/09	6	13.45	9.4	13.56	13.75	-3.4	5,847	-0.06%
2021/09/08	11.1	13.57	1	13.45	13.40	10.1	5,864	0.17%
2021/09/07	4	13.85	5.4	13.80	13.85	-1.4	5,926	-0.02%
2021/09/06	3.4	13.87	4	14.10	13.80	-0.6	6,095	-0.01%
2021/09/03	3.1	14.10	5.4	14.14	14.10	-2.3	6,264	-0.04%
2021/09/02	7.4	14.06	7.3	14.06	14.05	0.1	6,277	0.00%
2021/09/01	1	13.85	35.1	13.88	13.85	-34.1	6,272	-0.54%
2021/08/31	3.1	13.72	4	13.76	13.85	-0.9	6,316	-0.01%
2021/08/30	22.2	13.74	2.1	13.75	13.80	20.2	6,367	0.32%
2021/08/27	8.1	13.63	9	13.64	13.70	-0.9	6,453	-0.01%
2021/08/26	15.6	13.60	7	13.64	13.65	8.6	6,521	0.13%
2021/08/25	33.8	13.85	8.1	13.98	13.90	25.7	6,694	0.38%
2021/08/24	1.4	13.95	0	0.00	13.95	1.4	6,677	0.02%
2021/08/23	0.1	13.95	6.6	13.87	14.00	-6.5	6,733	-0.10%
2021/08/20	4.2	13.52	2.5	13.51	13.50	1.7	7,022	0.02%
2021/08/19	19.6	13.60	11	13.78	13.45	8.6	7,009	0.12%
2021/08/18	18.2	13.68	21.5	13.73	14.00	-3.3	7,020	-0.05%
2021/08/17	20.7	13.94	11.8	13.99	13.85	8.9	7,010	0.13%
2021/08/16	12.1	14.37	27.2	14.31	14.25	-15.2	6,997	-0.22%
2021/08/13	11.1	14.69	7.1	14.66	14.65	4	7,019	0.06%
2021/08/12	25.1	14.91	25	14.90	14.95	0.1	7,030	0.00%
2021/08/11	1.3	14.71	18.3	14.73	14.70	-17	7,106	-0.24%
2021/08/10	19.1	14.56	21.1	14.57	14.65	-2	7,248	-0.03%
2021/08/09	2.7	14.85	15.6	14.80	14.75	-12.9	7,337	-0.18%
2021/08/06	1.5	14.83	10.1	14.82	14.85	-8.6	7,435	-0.12%
2021/08/05	22	14.89	6.1	14.83	14.80	15.9	7,623	0.21%
2021/08/04	117.1	15.00	14	15.03	14.95	103.1	7,792	1.32%	大買/鉅額交易
2021/08/03	1.1	15.00	6	15.03	15.05	-4.9	8,085	-0.06%
2021/08/02	2	15.05	9.1	14.94	15.00	-7.1	8,572	-0.08%
2021/07/30	32	15.03	7.2	14.94	14.85	24.9	8,622	0.29%
2021/07/29	4	15.13	39.1	15.09	15.20	-35.1	8,729	-0.40%
2021/07/28	17.1	14.94	37.2	14.87	15.00	-20.2	8,958	-0.22%
2021/07/27	25.7	15.03	35.3	15.02	15.05	-9.7	9,144	-0.11%
2021/07/26	23	15.31	10.6	15.33	15.15	12.4	9,202	0.13%
2021/07/23	12.2	15.30	59.4	15.34	15.40	-47.2	9,274	-0.51%
2021/07/22	16.1	15.27	42.7	15.27	15.15	-26.6	9,468	-0.28%
2021/07/21	65	15.47	67.7	15.32	15.30	-2.7	9,513	-0.03%
2021/07/20	65.5	15.83	97.1	15.82	15.70	-31.6	9,484	-0.33%
2021/07/19	540.1	16.25	318.2	16.25	16.20	221.9	9,542	2.32%	大買/大賣/鉅額交易
2021/07/16	49.2	15.68	554.9	15.66	15.80	-505.7	9,340	-5.41%	大賣/鉅額交易
2021/07/15	194.3	15.66	43.4	15.50	15.70	150.9	9,316	1.62%	大買/鉅額交易
2021/07/14	21	14.74	68.1	14.69	14.95	-47.1	9,545	-0.49%
2021/07/13	81.7	15.07	19.3	15.27	15.00	62.5	9,924	0.63%
2021/07/12	22	15.55	52.5	15.62	15.45	-30.4	10,065	-0.30%
2021/07/09	43.2	15.41	28	15.36	15.40	15.2	10,137	0.15%
2021/07/08	22.7	15.58	91.2	15.55	15.70	-68.5	10,329	-0.66%
2021/07/07	17.6	15.15	37.7	15.22	15.30	-20.2	10,368	-0.19%
2021/07/06	96.4	15.26	50.9	15.29	15.20	45.5	10,547	0.43%
2021/07/05	90.2	15.51	71.1	15.48	15.40	19.1	10,573	0.18%
2021/07/02	296.2	15.60	226	15.65	15.55	70.2	10,592	0.66%	大買/大賣/
2021/07/01	347.1	15.69	341.2	15.82	15.55	6	10,497	0.06%	大買/大賣/
2021/06/30	199.9	15.75	114.1	15.74	15.70	85.8	10,303	0.83%	大買/大賣/
2021/06/29	426.8	15.36	395.5	15.30	15.10	31.3	10,003	0.31%	大買/大賣/
2021/06/28	106.6	15.04	82.8	15.09	15.25	23.8	9,491	0.25%	大買/
2021/06/25	219	14.57	217.1	14.67	14.55	1.9	9,329	0.02%	大買/大賣/
2021/06/24	8.1	14.71	44.2	14.69	14.70	-36.1	9,310	-0.39%
2021/06/23	47.1	14.47	24	14.49	14.50	23.1	9,308	0.25%
2021/06/22	292	14.45	121.9	14.45	14.35	170.1	9,288	1.83%	大買/大賣/鉅額交易
2021/06/21	40.9	13.92	16	13.96	14.00	24.9	9,230	0.27%
2021/06/18	37.1	14.20	1.2	14.16	14.05	35.9	9,184	0.39%
2021/06/17	15	14.10	15.1	14.09	14.20	-0.1	9,134	0.00%
2021/06/16	50.2	14.23	15.1	14.18	14.05	35.1	9,110	0.39%
2021/06/15	28.5	14.14	135	14.24	14.50	-106.6	9,021	-1.18%	大賣/鉅額交易
2021/06/11	37.4	13.92	165.6	13.97	13.75	-128.3	8,852	-1.45%	大賣/鉅額交易
2021/06/10	22.3	13.39	2	13.48	13.45	20.3	8,676	0.23%
2021/06/09	90.8	13.52	6	13.72	13.50	84.8	8,659	0.98%
2021/06/08	7	13.84	25.9	13.80	13.80	-18.9	8,636	-0.22%
2021/06/07	11.3	13.43	57.6	13.56	13.45	-46.3	8,592	-0.54%
2021/06/04	26.2	13.74	17.2	13.85	13.65	9	8,538	0.11%
2021/06/03	62.2	13.77	19.6	13.82	13.80	42.5	8,487	0.50%
2021/06/02	128.1	13.68	68.5	13.67	13.90	59.7	8,423	0.71%	大買/
2021/06/01	12.5	13.11	27	13.15	13.20	-14.5	8,225	-0.18%
2021/05/31	53.3	13.25	17.1	13.23	13.15	36.2	8,200	0.44%
2021/05/28	106.4	13.44	41.4	13.50	13.45	65.1	8,111	0.80%	大買/
2021/05/27	8.2	12.72	8.2	12.75	12.65	0	7,819	0.00%
2021/05/26	14.2	12.76	22.5	12.81	12.85	-8.3	7,818	-0.11%
2021/05/25	29.8	12.83	6.1	12.87	12.80	23.7	7,783	0.30%
2021/05/24	8.2	12.90	9	12.91	12.95	-0.8	7,741	-0.01%
2021/05/21	19	12.84	15	12.81	12.90	4	7,725	0.05%
2021/05/20	21.7	12.56	7	12.62	12.45	14.7	7,669	0.19%
2021/05/19	63.9	12.76	18	12.78	12.75	45.9	7,637	0.60%
2021/05/18	31.5	12.51	62.2	12.54	13.00	-30.7	7,579	-0.41%
2021/05/17	32.4	11.82	46	11.90	11.85	-13.6	7,438	-0.18%
2021/05/14	26.4	12.77	19.7	12.69	12.55	6.7	7,316	0.09%
2021/05/13	44.9	12.77	85.2	12.82	12.70	-40.3	7,205	-0.56%
2021/05/12	95.5	13.97	58.7	14.27	13.75	36.8	7,015	0.52%
2021/05/11	145.5	15.61	60.3	15.41	15.25	85.2	6,832	1.25%	大買/
2021/05/10	175.2	15.69	219.1	15.66	16.25	-43.8	6,538	-0.67%	大買/大賣/
2021/05/07	29.3	14.68	17.1	14.83	14.90	12.3	6,049	0.20%
2021/05/06	80.3	14.95	71	14.96	14.90	9.3	5,984	0.16%
2021/05/05	140.8	15.03	92.2	14.96	14.95	48.6	5,842	0.83%	大買/
2021/05/04	142.9	14.48	231.3	14.88	14.30	-88.4	5,607	-1.58%	大買/大賣/
2021/05/03	41.6	15.39	33.2	15.51	15.20	8.5	5,368	0.16%
2021/04/29	63.4	15.56	19.2	15.53	15.40	44.2	5,275	0.84%
2021/04/28	121	16.04	68.3	15.92	15.90	52.8	5,190	1.02%	大買/
2021/04/27	19.3	15.48	61.1	15.50	15.60	-41.8	5,008	-0.83%
2021/04/26	32.4	15.22	26.3	15.26	15.20	6.1	4,900	0.12%
2021/04/23	107.7	15.13	94.1	15.17	15.20	13.5	4,825	0.28%	大買/
2021/04/22	245.3	15.99	232.3	15.95	15.70	13	4,645	0.28%	大買/大賣/
2021/04/21	63.8	15.34	49.6	15.46	15.55	14.2	4,099	0.35%
2021/04/20	321.4	15.45	77.8	15.42	15.50	243.7	3,934	6.19%	大買/鉅額交易
2021/04/19	193.8	15.25	78.2	15.39	15.70	115.6	3,612	3.20%	大買/鉅額交易
2021/04/16	121.1	14.24	96	14.21	14.30	25.1	3,160	0.79%	大買/
2021/04/15	22.6	13.68	89.1	13.59	13.80	-66.5	2,946	-2.26%
2021/04/14	52.3	13.28	108.1	13.32	13.30	-55.8	2,819	-1.98%	大賣/
2021/04/13	103.7	13.18	10.2	13.14	13.00	93.5	2,631	3.55%	大買/
2021/04/12	89.6	13.18	21.3	13.24	13.20	68.3	2,529	2.70%
2021/04/09	95	12.68	60.1	12.67	12.75	34.9	2,306	1.51%
2021/04/08	109.3	12.52	13.2	12.56	12.50	96.1	2,209	4.35%	大買/
2021/04/07	17.4	12.20	3.6	12.26	12.30	13.9	2,147	0.65%
2021/04/06	73.2	12.27	23.3	12.22	12.25	49.9	2,147	2.32%
2021/04/01	11.2	11.91	4	11.96	12.00	7.2	2,094	0.34%
2021/03/31	17.6	11.91	21	11.94	11.95	-3.4	2,083	-0.16%
2021/03/30	60.6	11.94	5.1	11.99	12.00	55.5	2,077	2.67%
2021/03/29	38.4	12.06	7	12.05	12.05	31.3	2,086	1.50%
2021/03/26	25.6	12.06	24.3	12.07	12.05	1.3	2,173	0.06%
2021/03/25	40.7	11.87	17.6	11.91	11.95	23.1	2,410	0.96%
2021/03/24	13	11.78	10.5	11.68	11.75	2.5	2,359	0.11%
2021/03/23	2.1	11.33	11.4	11.35	11.40	-9.3	2,259	-0.41%
2021/03/22	1.5	11.33	17	11.29	11.30	-15.5	2,289	-0.68%
2021/03/19	11.3	11.31	1.2	11.31	11.30	10.1	2,280	0.44%
2021/03/18	2.5	11.41	0.1	11.45	11.40	2.4	2,278	0.10%
2021/03/17	0.5	11.39	0.1	11.40	11.35	0.4	2,332	0.02%
2021/03/16	15.1	11.31	0	0.00	11.35	15.1	2,346	0.64%
2021/03/15	2.8	11.42	0.3	11.43	11.40	2.5	2,340	0.11%
2021/03/12	6.4	11.40	3.1	11.39	11.45	3.3	2,339	0.14%
2021/03/11	1	11.40	8.1	11.42	11.45	-7.1	2,352	-0.30%
2021/03/10	6.2	11.33	1.1	11.40	11.35	5.1	2,358	0.22%
2021/03/09	0	11.30	1.2	11.22	11.40	-1.2	2,372	-0.05%
2021/03/08	1.4	11.17	60	11.15	11.15	-58.6	2,351	-2.49%
2021/03/05	0.3	11.16	10	11.10	11.10	-9.7	2,386	-0.41%
2021/03/04	0.5	11.21	0	0.00	11.15	0.5	2,455	0.02%
2021/03/03	0.1	11.20	12.2	11.16	11.25	-12	2,504	-0.48%
2021/03/02	12.3	11.08	4	11.13	11.10	8.3	2,501	0.33%
2021/02/26	15.5	10.92	25	10.90	10.95	-9.5	2,488	-0.38%
2021/02/25	0.2	11.14	26	11.15	11.15	-25.8	2,476	-1.04%
2021/02/24	12.8	11.24	5.2	11.15	11.15	7.7	2,495	0.31%
2021/02/23	83.4	11.18	7	11.18	11.25	76.4	2,486	3.07%
2021/02/22	9.2	11.00	0	0.00	11.10	9.2	2,485	0.37%
2021/02/19	3.2	10.90	0.3	10.85	10.90	2.9	2,511	0.12%
2021/02/18	22.3	10.84	1.7	10.88	10.90	20.6	2,562	0.81%
2021/02/17	14.7	10.42	3.1	10.45	10.60	11.7	2,550	0.46%
2021/02/05	1.4	10.29	0	0.00	10.30	1.4	2,525	0.06%
2021/02/04	0.2	10.21	0.1	10.20	10.25	0.1	2,553	0.00%
2021/02/03	3.4	10.18	0.1	10.25	10.25	3.3	2,624	0.13%
2021/02/02	2.2	10.25	0.2	10.31	10.25	2.1	2,626	0.08%
2021/02/01	3.6	10.07	0.1	10.30	10.10	3.5	2,633	0.13%
2021/01/29	9.5	10.21	0	0.00	10.20	9.5	2,609	0.37%
2021/01/28	1.3	10.19	0	0.00	10.25	1.3	2,600	0.05%
2021/01/27	0.6	10.30	0	0.00	10.30	0.6	2,588	0.02%
2021/01/26	0.9	10.34	0.2	10.30	10.30	0.7	2,588	0.03%
2021/01/25	0.3	10.37	1	10.25	10.35	-0.7	2,575	-0.03%
2021/01/22	0.3	10.26	0	0.00	10.25	0.3	2,588	0.01%
2021/01/21	0.4	10.25	1	10.30	10.25	-0.6	2,578	-0.02%
2021/01/20	6.8	10.30	23	10.47	10.20	-16.2	2,550	-0.64%
2021/01/19	3.4	10.67	0	0.00	10.65	3.4	2,499	0.13%
2021/01/18	5.8	10.68	2.2	10.62	10.65	3.6	2,514	0.14%
2021/01/15	18.1	10.93	4.3	11.13	10.90	13.8	2,490	0.55%
2021/01/14	0.5	11.30	3.1	11.20	11.30	-2.6	2,427	-0.11%
2021/01/13	0.4	11.31	24	11.26	11.30	-23.7	2,430	-0.97%
2021/01/12	13.9	11.34	2.1	11.20	11.20	11.8	2,416	0.49%
2021/01/11	2.4	11.50	0.2	11.59	11.60	2.2	2,372	0.09%
2021/01/08	2.5	11.67	0	0.00	11.50	2.5	2,357	0.11%
2021/01/07	1.6	11.53	1.1	11.51	11.40	0.5	2,313	0.02%
2021/01/06	9.8	11.63	2	11.65	11.50	7.8	2,287	0.34%
2021/01/05	12	11.80	24	11.95	11.95	-12	2,237	-0.54%
2021/01/04	9.2	11.84	10	11.90	11.90	-0.8	2,212	-0.03%
2020/12/31	8.3	11.94	1	11.95	11.85	7.3	2,191	0.33%
2020/12/30	25.5	12.05	14.1	11.97	11.95	11.5	2,208	0.52%
2020/12/29	3.9	11.93	1.1	11.91	11.90	2.8	2,162	0.13%
2020/12/28	5.5	11.91	7.4	12.00	11.95	-2	2,138	-0.09%
2020/12/25	4.3	11.73	21.2	11.68	11.70	-16.9	2,090	-0.81%
2020/12/24	11.3	11.65	11	11.65	11.65	0.3	2,083	0.01%
2020/12/23	17.6	11.60	6.8	11.59	11.55	10.8	2,075	0.52%
2020/12/22	58	12.03	24.7	11.92	11.85	33.3	2,056	1.62%
2020/12/21	96.8	11.92	60.6	12.14	12.30	36.2	2,005	1.80%
2020/12/18	1.4	11.25	20.1	11.25	11.25	-18.7	1,766	-1.06%
2020/12/17	0.2	11.32	13.1	11.28	11.30	-12.9	1,804	-0.71%
2020/12/16	30.1	11.25	7	11.29	11.35	23.1	1,883	1.23%
2020/12/15	0.4	11.09	0.5	11.00	11.05	-0.1	1,931	0.00%
2020/12/14	3.3	11.04	1.1	10.95	11.05	2.2	2,043	0.11%
2020/12/11	5.6	11.01	4	10.95	11.00	1.6	2,071	0.08%
2020/12/10	11.3	11.34	2	11.23	11.25	9.3	2,015	0.46%
2020/12/09	0.6	11.28	0.1	11.35	11.35	0.6	2,010	0.03%
2020/12/08	4.5	11.30	17	11.26	11.35	-12.5	2,050	-0.61%
2020/12/07	0.5	11.31	1.5	11.22	11.20	-1	2,067	-0.05%
2020/12/04	2.7	11.23	20	11.20	11.30	-17.3	2,125	-0.81%
2020/12/03	2.5	11.36	0	0.00	11.25	2.5	2,120	0.12%
2020/12/02	2.6	11.44	21.2	11.35	11.40	-18.5	2,154	-0.86%
2020/12/01	29	11.48	1	11.35	11.45	28	2,155	1.30%
2020/11/30	6	11.64	16	11.66	11.65	-10	2,125	-0.47%
2020/11/27	10.3	11.50	10	11.30	11.50	0.3	2,081	0.02%
2020/11/26	6.1	11.16	0.1	11.25	11.20	6	2,022	0.30%
2020/11/25	1.2	11.19	2	11.15	11.20	-0.8	2,037	-0.04%
2020/11/24	1.5	11.18	0.1	11.35	11.05	1.4	2,031	0.07%
2020/11/23	10.3	11.25	0.1	11.30	11.20	10.3	2,025	0.51%
2020/11/20	2.7	11.09	0	0.00	11.15	2.7	2,013	0.13%
2020/11/19	3	11.15	3	11.18	11.10	0	2,025	0.00%
2020/11/18	4.9	11.10	10.1	11.14	11.20	-5.2	2,020	-0.26%
2020/11/17	7.1	10.98	12	11.03	10.95	-5	2,017	-0.25%
2020/11/16	3.4	10.99	6	10.95	10.95	-2.6	2,010	-0.13%
2020/11/13	4.1	10.78	0.2	10.80	10.80	3.9	2,024	0.19%
2020/11/12	1.1	10.75	4	10.79	10.80	-2.9	2,052	-0.14%
2020/11/11	9.2	10.78	2	10.73	10.80	7.2	2,052	0.35%
2020/11/10	1.1	10.45	2	10.43	10.40	-0.9	2,000	-0.04%
2020/11/09	0.2	10.25	0.6	10.30	10.30	-0.4	1,987	-0.02%
2020/11/06	0.3	10.25	1	10.15	10.20	-0.7	1,986	-0.04%
2020/11/05	0.2	10.15	0	0.00	10.15	0.2	2,039	0.01%
2020/11/04	0.2	10.31	1	10.25	10.15	-0.8	2,047	-0.04%
2020/11/03	1.8	10.16	5	10.05	10.05	-3.2	2,063	-0.15%
2020/11/02	0.3	9.99	10	9.89	9.97	-9.7	2,075	-0.47%
2020/10/30	13.5	9.97	0.4	10.00	9.92	13.2	2,081	0.63%
2020/10/29	3.5	10.05	1	10.20	10.05	2.5	2,062	0.12%
2020/10/28	2.5	10.12	0	0.00	10.10	2.5	2,065	0.12%
2020/10/27	2.5	10.17	0	0.00	10.20	2.5	2,067	0.12%
2020/10/26	3.1	10.22	0	0.00	10.25	3.1	2,077	0.15%
2020/10/23	2.2	10.13	3	10.15	10.10	-0.8	2,062	-0.04%
2020/10/22	0.4	10.20	0	0.00	10.25	0.4	2,076	0.02%
2020/10/21	4.6	10.05	21.1	10.10	10.20	-16.5	2,106	-0.78%
2020/10/20	2.3	10.10	1	10.25	10.10	1.3	2,121	0.06%
2020/10/19	1.3	10.15	8	10.16	10.15	-6.7	2,126	-0.31%
2020/10/16	1.5	10.12	1	10.15	10.10	0.5	2,129	0.02%
2020/10/15	1.4	10.15	2	10.15	10.15	-0.6	2,142	-0.03%
2020/10/14	1.2	10.22	1	10.30	10.20	0.2	2,151	0.01%
2020/10/13	3.3	10.10	10	10.15	10.05	-6.7	2,194	-0.31%
2020/10/12	1.4	10.25	2.1	10.35	10.20	-0.7	2,232	-0.03%
2020/10/08	17.3	10.33	53	10.36	10.35	-35.7	2,244	-1.59%
2020/10/07	56.6	10.16	0.2	10.50	10.40	56.4	2,236	2.52%
2020/10/06	1.2	10.07	0	0.00	10.10	1.2	2,223	0.05%
2020/10/05	0.5	10.05	1	10.00	9.99	-0.5	2,238	-0.02%
2020/09/30	1.3	10.02	2	10.05	9.98	-0.7	2,246	-0.03%
2020/09/29	0.5	10.10	2	9.98	9.98	-1.5	2,249	-0.07%
2020/09/28	0.2	10.15	0.2	10.15	10.00	-0.1	2,259	0.00%
2020/09/25	19.3	9.90	10.7	9.76	9.79	8.6	2,287	0.37%
2020/09/24	15.3	9.99	15	9.94	9.93	0.3	2,347	0.01%
2020/09/23	8.9	10.54	25	10.44	10.40	-16.1	2,277	-0.71%
2020/09/22	1.4	10.81	2	10.85	10.80	-0.6	2,224	-0.02%
2020/09/21	25.9	11.16	6	11.04	11.05	19.9	2,182	0.91%
2020/09/18	25.5	10.89	28	10.95	10.95	-2.5	2,118	-0.12%
2020/09/17	1.3	10.56	12	10.47	10.75	-10.7	2,031	-0.53%
2020/09/16	5.8	10.26	5	10.29	10.25	0.8	1,926	0.04%
2020/09/15	13.4	10.25	1	10.25	10.15	12.4	1,921	0.64%
2020/09/14	3.6	10.21	0	0.00	10.25	3.6	1,993	0.18%
2020/09/11	7.2	10.17	5	10.24	10.20	2.2	1,995	0.11%
2020/09/10	8.2	10.21	0	0.00	10.15	8.2	1,961	0.42%
2020/09/09	19.2	10.17	15	10.18	10.20	4.2	1,964	0.21%
2020/09/08	3.1	9.92	19	9.95	9.92	-15.9	1,883	-0.85%
2020/09/07	6	9.91	49.3	9.86	9.96	-43.3	1,897	-2.28%
2020/09/04	1.1	9.55	2	9.63	9.68	-0.9	1,875	-0.05%
2020/09/03	10.1	9.70	12	9.67	9.68	-1.9	1,877	-0.10%
2020/09/02	16.1	9.58	25	9.58	9.60	-8.9	1,880	-0.48%
2020/09/01	2.1	9.75	6	9.73	9.73	-3.9	1,876	-0.21%
2020/08/31	21	9.75	2	9.74	9.72	19	1,904	1.00%
2020/08/28	1	9.66	0	0.00	9.63	1	1,897	0.05%
2020/08/27	40	9.62	1	9.63	9.62	39	1,906	2.05%
2020/08/26	0	0.00	2	9.58	9.69	-2	1,899	-0.11%
2020/08/25	1	9.52	6	9.53	9.55	-5	1,885	-0.27%
2020/08/21	16.1	9.37	6	9.33	9.42	10.1	1,873	0.54%
2020/08/20	5	9.13	1	9.15	9.18	4	1,874	0.21%
2020/08/17	1	9.35	0	0.00	9.39	1	1,805	0.06%
2020/08/14	0	0.00	2	9.23	9.28	-2	1,811	-0.11%
2020/08/13	1	9.15	0	0.00	9.18	1	1,805	0.06%
2020/08/12	2	9.18	0	0.00	9.18	2	1,817	0.11%
2020/08/11	3	9.16	29	9.19	9.20	-26	1,804	-1.44%
2020/08/07	6	9.02	0	0.00	9.05	6	1,782	0.34%
2020/08/06	3	9.06	4	9.05	9.08	-1	1,780	-0.06%
2020/08/05	2	9.08	0	0.00	9.05	2	1,785	0.11%
2020/08/03	4	9.02	0	0.00	9.01	4	1,805	0.22%
2020/07/30	11	9.09	0	0.00	9.07	11	1,862	0.59%
2020/07/29	1	9.11	0	0.00	9.09	1	1,861	0.05%
2020/07/28	3	9.03	1	9.00	9.00	2	1,882	0.11%
2020/07/27	11.1	9.14	7	9.15	9.11	4.1	1,899	0.22%
2020/07/24	12	9.39	4	9.38	9.39	8	1,935	0.41%
2020/07/23	0	0.00	1	9.51	9.52	-1	1,938	-0.05%
2020/07/22	0	0.00	10	9.60	9.61	-10	2,018	-0.50%
2020/07/20	3	9.43	0	0.00	9.45	3	2,004	0.15%
2020/07/17	4.1	9.78	0	0.00	9.54	4.1	1,997	0.21%
2020/07/16	3	9.81	2	9.75	9.76	1	1,968	0.05%
2020/07/15	22	9.65	2	9.66	9.59	20	1,925	1.04%
2020/07/14	0.1	9.61	0	0.00	9.56	0.1	1,936	0.01%
2020/07/13	6	9.50	7.3	9.50	9.61	-1.3	1,951	-0.07%
2020/07/10	2	9.54	3	9.57	9.43	-1	1,963	-0.05%
2020/07/09	3	9.69	3	9.74	9.65	0	1,950	0.00%
2020/07/08	3	9.68	15	9.67	9.67	-12	1,946	-0.62%
2020/07/07	5	9.68	0	0.00	9.68	5	1,958	0.26%
2020/07/06	18	9.78	1	9.77	9.75	17	1,960	0.87%
2020/07/03	5	9.66	21	9.66	9.74	-16	1,935	-0.83%
2020/07/02	0	0.00	5	9.31	9.34	-5	1,852	-0.27%
2020/07/01	5	9.23	6	9.24	9.22	-1	1,851	-0.05%
2020/06/29	4	9.11	1	9.09	9.14	3	1,854	0.16%
2020/06/24	3	9.28	0	0.00	9.28	3	1,845	0.16%
2020/06/23	0	0.00	6	9.47	9.36	-6	1,858	-0.32%
2020/06/22	2	9.25	0	0.00	9.44	2	1,850	0.11%
2020/06/19	2	9.33	12	9.40	9.24	-10	1,841	-0.54%
2020/06/18	4	9.16	5	9.18	9.21	-1	1,773	-0.06%
2020/06/17	1	9.05	0	0.00	9.15	1	1,765	0.06%
2020/06/15	1	8.88	0	0.00	8.85	1	1,788	0.06%
2020/06/12	3	8.89	10	8.84	8.88	-7	1,810	-0.39%
2020/06/11	1	9.37	10	9.10	9.06	-9	1,836	-0.49%
2020/06/10	0	0.00	1	9.28	9.38	-1	1,834	-0.05%
2020/06/09	7	9.25	1	9.24	9.22	6	1,861	0.32%
2020/06/08	10	9.36	0	0.00	9.34	10	1,893	0.53%
2020/06/05	7	9.27	1	9.32	9.27	6	1,875	0.32%
2020/06/04	1	8.98	0	0.00	9.09	1	1,861	0.05%
2020/06/03	0	0.00	8	8.93	8.96	-8	1,866	-0.43%
2020/06/02	1.1	8.91	0	0.00	8.90	1.1	1,848	0.06%
2020/06/01	2	8.89	1	8.91	8.88	1	1,846	0.05%
2020/05/29	2	8.80	0	0.00	8.78	2	1,843	0.11%
2020/05/28	13	8.85	3	8.81	8.79	10	1,836	0.54%
2020/05/27	11	8.74	4	8.70	8.81	7	1,833	0.38%
2020/05/26	1	8.64	3	8.62	8.63	-2	1,800	-0.11%
2020/05/22	1	8.70	0	0.00	8.63	1	1,746	0.06%
2020/05/21	0	0.00	8	8.74	8.67	-8	1,730	-0.46%
2020/05/19	13	8.66	0.2	8.70	8.65	12.8	1,666	0.77%
2020/05/18	2	8.63	0	0.00	8.63	2	1,656	0.12%
2020/05/14	3	8.67	0	0.00	8.56	3	1,642	0.18%
2020/05/13	10	8.73	0	0.00	8.75	10	1,615	0.62%
2020/05/11	1.2	8.92	0	0.00	8.95	1.2	1,588	0.08%
2020/05/08	0	0.00	25	8.80	8.79	-25	1,565	-1.60%
2020/05/07	2	8.79	0	0.00	8.75	2	1,560	0.13%
2020/05/06	1	8.88	0	0.00	8.77	1	1,514	0.07%
2020/05/05	2	8.89	1	8.92	8.89	1	1,489	0.07%
2020/05/04	1	8.95	0	0.00	8.89	1	1,483	0.07%
2020/04/29	0	0.00	10.1	8.99	8.99	-10.1	1,440	-0.70%
2020/04/27	12	8.58	0	0.00	8.59	12	1,380	0.87%
2020/04/22	1	8.50	0	0.00	8.60	1	1,288	0.08%
2020/04/21	1	8.90	0	0.00	8.64	1	1,284	0.08%
2020/04/20	0	0.00	4	8.95	8.94	-4	1,290	-0.31%
2020/04/17	0	0.00	4	9.02	8.86	-4	1,286	-0.31%
2020/04/16	2	8.77	0	0.00	8.77	2	1,259	0.16%
2020/04/15	1	8.84	0	0.00	9.00	1	1,255	0.08%
2020/04/14	5	8.60	0	0.00	8.63	5	1,230	0.41%
2020/04/13	3	8.59	1	8.57	8.57	2	1,223	0.16%
2020/04/10	1	8.38	1	8.52	8.65	0	1,214	0.00%
2020/04/09	15.5	8.33	3	8.33	8.38	12.5	1,195	1.05%
2020/04/08	6	8.17	0	0.00	8.34	6	1,172	0.51%
2020/04/07	1	8.15	0	0.00	8.14	1	1,151	0.09%
2020/04/06	1	8.03	0	0.00	8.09	1	1,151	0.09%
2020/04/01	2	8.10	1	8.10	8.09	1	1,138	0.09%
2020/03/30	1	7.98	0	0.00	8.00	1	1,115	0.09%
2020/03/27	0	0.00	1	8.25	8.16	-1	1,125	-0.09%
2020/03/26	2	8.24	0	0.00	8.21	2	1,140	0.18%
2020/03/25	1	8.24	0	0.00	8.22	1	1,241	0.08%
2020/03/23	1	7.87	3	7.65	7.67	-2	1,209	-0.17%
2020/03/20	6	7.85	0	0.00	7.92	6	1,203	0.50%
2020/03/18	10	8.30	0	0.00	8.20	10	1,135	0.88%
2020/03/17	1	8.49	4	8.32	8.20	-3	1,106	-0.27%
2020/03/16	0.2	8.95	0	0.00	8.91	0.2	1,049	0.02%
2020/03/13	14.3	9.12	0	0.00	9.20	14.3	1,013	1.41%
2020/03/11	5	10.15	0	0.00	10.15	5	918	0.54%
2020/03/10	0.1	10.25	0	0.00	10.25	0.1	913	0.01%
2020/03/09	1	10.55	0	0.00	10.40	1	893	0.11%
2020/03/06	1	10.60	0	0.00	10.65	1	877	0.11%
2020/03/05	3	10.70	0	0.00	10.70	3	877	0.34%
2020/03/03	1	10.65	0	0.00	10.60	1	864	0.12%
2020/03/02	1	10.60	0	0.00	10.55	1	863	0.12%
2020/02/27	0	0.00	25	10.78	10.70	-25	844	-2.96%
2020/02/20	3	11.05	0	0.00	11.00	3	833	0.36%
2020/02/19	0	0.00	1	11.00	11.05	-1	836	-0.12%
2020/02/12	0	0.00	1	10.75	10.75	-1	820	-0.12%
2020/02/11	1	10.60	0	0.00	10.65	1	816	0.12%
2020/02/10	0	0.00	1	10.55	10.55	-1	819	-0.12%
2020/02/07	13	10.70	0	0.00	10.70	13	820	1.59%
2020/02/06	1	10.80	0	0.00	10.80	1	813	0.12%
2020/02/04	0	0.00	3	10.55	10.70	-3	812	-0.37%
2020/02/03	5.3	10.61	10	10.55	10.55	-4.7	805	-0.58%
2020/01/31	0	0.00	1	10.90	10.90	-1	786	-0.13%
2020/01/30	9	11.03	0	0.00	10.90	9	775	1.16%
2020/01/17	5	11.45	15	11.45	11.45	-10	738	-1.35%
2020/01/14	1	11.50	0	0.00	11.40	1	755	0.13%
2020/01/13	3	11.50	10	11.50	11.55	-7	744	-0.94%
2020/01/10	2.1	11.50	0	0.00	11.55	2.1	771	0.27%
2020/01/09	2	11.50	0	0.00	11.50	2	764	0.26%
2020/01/07	5	11.65	0	0.00	11.65	5	744	0.67%
2020/01/03	0.1	11.80	0	0.00	11.70	0.1	740	0.01%
2019/12/31	2	11.65	0	0.00	11.65	2	756	0.26%
2019/12/26	1	11.70	0	0.00	11.70	1	751	0.13%
2019/12/24	0.3	11.60	0	0.00	11.55	0.3	799	0.04%
2019/12/20	7	11.66	0	0.00	11.55	7	827	0.85%
2019/12/19	0	0.00	2	11.90	11.90	-2	731	-0.27%
2019/12/17	2	11.95	0	0.00	11.95	2	777	0.26%
2019/12/16	1	11.95	0	0.00	11.90	1	790	0.13%
2019/12/11	2	11.88	0	0.00	11.85	2	811	0.25%
2019/12/06	0	0.00	10	11.80	11.80	-10	844	-1.18%
2019/12/05	5	11.85	0	0.00	11.85	5	847	0.59%
2019/11/22	1	11.95	0	0.00	11.95	1	962	0.10%
2019/11/19	0	0.00	5	11.95	12.05	-5	966	-0.52%
2019/11/15	0.1	11.95	0	0.00	11.90	0.1	959	0.01%
2019/11/14	0	0.00	20	11.85	11.90	-20	962	-2.08%
2019/11/11	5	11.90	0	0.00	11.85	5	972	0.51%
2019/11/08	1	12.00	0	0.00	12.00	1	966	0.10%
2019/11/04	1	12.10	0	0.00	12.15	1	967	0.10%
2019/10/31	0	0.00	3	12.10	12.15	-3	970	-0.31%
2019/10/28	0	0.00	2	12.15	12.20	-2	972	-0.21%
2019/10/23	0	0.00	16	12.15	12.15	-16	975	-1.64%
2019/10/22	10	12.20	15	12.20	12.20	-5	986	-0.51%
2019/10/21	0	0.00	30	12.15	12.20	-30	998	-3.00%
2019/10/18	10	12.00	0	0.00	12.35	10	984	1.02%
2019/10/16	1	11.80	0	0.00	11.90	1	958	0.10%
2019/10/14	3	11.85	0	0.00	11.80	3	967	0.31%
2019/10/07	5	11.75	0	0.00	11.80	5	1,003	0.50%
2019/09/27	15	11.82	0	0.00	11.85	15	1,142	1.31%
2019/09/26	10	11.93	0	0.00	11.95	10	1,116	0.90%
2019/09/23	20	12.00	0	0.00	12.05	20	1,048	1.91%
2019/09/20	12	12.02	0	0.00	12.00	12	1,042	1.15%
2019/09/19	8	12.05	0	0.00	12.05	8	1,023	0.78%
2019/09/18	1	12.10	0	0.00	12.10	1	1,023	0.10%
2019/09/16	3	12.15	0	0.00	12.15	3	1,105	0.27%
2019/09/10	0	0.00	2	12.05	12.10	-2	1,082	-0.18%
2019/09/09	0	0.00	3	12.15	12.15	-3	1,063	-0.28%
2019/09/06	0	0.00	4	12.10	12.10	-4	1,057	-0.38%
2019/09/04	5	12.07	0	0.00	12.10	5	1,034	0.48%
2019/09/02	2	12.00	0	0.00	12.05	2	1,015	0.20%
2019/08/29	3	12.02	0	0.00	12.00	3	987	0.30%
2019/08/28	2	12.10	0	0.00	12.10	2	961	0.21%
2019/08/21	5	12.25	1	12.30	12.30	4	961	0.42%
2019/08/20	5	12.30	0	0.00	12.30	5	969	0.52%
2019/08/15	6	12.10	0	0.00	12.15	6	969	0.62%
2019/08/06	7	12.09	0	0.00	12.15	7	1,006	0.70%
2019/08/02	10	12.35	0	0.00	12.35	10	1,015	0.99%
2019/08/01	1	12.40	5	12.35	12.40	-4	1,028	-0.39%
2019/07/30	0.4	12.55	0	0.00	12.50	0.4	1,017	0.04%
2019/07/29	0	0.00	1	12.55	12.55	-1	1,029	-0.10%
2019/07/26	20	12.55	0	0.00	12.60	20	1,043	1.92%
2019/07/23	7	12.50	0	0.00	12.50	7	1,025	0.68%
2019/07/15	3	12.90	0	0.00	12.85	3	1,046	0.29%
2019/07/12	0	0.00	40	13.25	13.25	-40	1,069	-3.74%
2019/07/11	1	13.40	0	0.00	13.35	1	1,091	0.09%
2019/07/10	0	0.00	1	13.40	13.40	-1	1,103	-0.09%
2019/07/02	0	0.00	3	13.00	13.00	-3	1,024	-0.29%
2019/06/24	0	0.00	108	12.95	13.00	-108	966	-11.18%	大賣/鉅額交易
2019/06/21	0	0.00	27	12.86	12.90	-27	929	-2.91%
2019/06/20	0	0.00	5	12.52	12.50	-5	867	-0.58%
2019/06/19	3	12.45	0	0.00	12.45	3	868	0.35%
2019/06/17	1	12.40	1	12.45	12.50	0	861	0.00%
2019/06/14	3	12.40	1	12.35	12.35	2	863	0.23%
2019/06/13	3	12.40	0	0.00	12.40	3	865	0.35%
2019/06/11	3	12.40	0	0.00	12.40	3	877	0.34%
2019/06/10	10	12.42	0	0.00	12.45	10	875	1.14%
2019/06/06	3.2	12.40	0	0.00	12.45	3.2	870	0.36%
2019/06/05	8	12.42	0	0.00	12.45	8	864	0.93%
2019/06/04	1	12.45	0	0.00	12.45	1	869	0.11%
2019/06/03	0	0.00	1	12.55	12.55	-1	875	-0.11%
2019/05/31	5	12.60	0	0.00	12.50	5	878	0.57%
2019/05/29	3	12.40	0	0.00	12.40	3	883	0.34%
2019/05/27	0	0.00	1	12.60	12.60	-1	876	-0.11%
2019/05/24	1	12.55	0	0.00	12.55	1	875	0.11%
2019/05/21	2	12.35	0	0.00	12.55	2	901	0.22%
2019/05/20	4	12.33	1	12.40	12.35	3	890	0.34%
2019/05/17	9	12.31	0	0.00	12.30	9	904	0.99%
2019/05/15	2	12.40	0	0.00	12.40	2	913	0.22%
2019/05/14	2	12.28	0	0.00	12.35	2	919	0.22%
2019/05/13	11	12.35	0	0.00	12.30	11	918	1.20%
2019/05/10	27	12.35	0	0.00	12.35	27	924	2.92%
2019/05/09	10	12.45	0	0.00	12.45	10	902	1.11%
2019/04/30	1	12.50	0	0.00	12.55	1	908	0.11%
2019/04/22	1	12.50	10	12.55	12.50	-9	941	-0.96%
2019/04/19	10	12.60	1	12.60	12.60	9	940	0.96%
2019/04/18	20	12.51	1	12.55	12.45	19	915	2.07%
2019/04/17	11	12.48	0	0.00	12.45	11	906	1.21%
2019/04/16	26	12.54	0	0.00	12.60	26	867	3.00%
2019/04/15	11	12.62	0	0.00	12.60	11	837	1.31%
2019/04/12	7	12.85	0	0.00	12.85	7	784	0.89%
2019/04/10	1	12.95	0	0.00	13.10	1	758	0.13%
2019/03/27	5	12.85	0	0.00	12.80	5	752	0.66%
2019/03/14	0	0.00	1	12.95	13.00	-1	777	-0.13%
2019/03/12	0	0.00	5	13.05	13.05	-5	789	-0.63%
2019/02/27	0	0.00	1	13.40	13.35	-1	833	-0.12%
2019/02/26	1	13.55	0	0.00	13.45	1	855	0.12%
2019/02/22	6	13.44	0	0.00	13.45	6	858	0.70%
2019/02/20	1	13.30	11	13.38	13.35	-10	846	-1.18%
2019/01/30	0	0.00	3	13.02	13.00	-3	885	-0.34%
2019/01/28	0	0.00	1	12.95	13.00	-1	894	-0.11%
2019/01/17	0	0.00	7	12.80	12.80	-7	926	-0.76%
2019/01/14	0	0.00	2	12.65	12.60	-2	931	-0.21%
2019/01/10	5	12.35	0	0.00	12.35	5	930	0.54%
2019/01/09	0	0.00	1	12.45	12.45	-1	936	-0.11%
2019/01/02	5	12.15	0	0.00	12.10	5	1,082	0.46%
2018/12/24	8	12.10	0	0.00	12.10	8	1,275	0.63%
2018/12/20	1	12.20	1	12.25	12.20	0	1,389	0.00%
2018/12/19	1	12.25	0	0.00	12.25	1	1,405	0.07%
2018/12/18	0.3	12.25	0	0.00	12.25	0.3	1,432	0.02%
2018/12/14	0	0.00	1	12.45	12.45	-1	1,648	-0.06%
2018/12/12	0	0.00	1	12.35	12.30	-1	1,822	-0.05%
2018/12/06	3	12.40	0	0.00	12.30	3	1,892	0.16%
2018/12/05	0.2	12.50	2	12.60	12.55	-1.8	1,901	-0.09%
2018/12/03	1.2	12.75	0	0.00	12.75	1.2	1,955	0.06%
2018/11/29	1	12.50	0	0.00	12.55	1	1,944	0.05%
2018/11/26	0	0.00	1	12.40	12.35	-1	1,949	-0.05%
2018/11/23	3	12.23	0	0.00	12.20	3	1,950	0.15%
2018/11/16	2	12.55	0	0.00	12.55	2	1,949	0.10%
2018/11/09	1	12.80	0	0.00	12.85	1	2,059	0.05%
2018/11/01	0.2	13.20	0	0.00	13.15	0.2	2,398	0.01%
2018/10/23	10	13.10	0	0.00	13.15	10	2,457	0.41%
2018/10/19	5	13.15	0	0.00	13.20	5	2,467	0.20%
2018/10/16	10	13.28	0	0.00	13.25	10	2,436	0.41%
2018/10/15	5	13.35	0	0.00	13.35	5	2,407	0.21%
2018/10/11	23	13.33	3	13.18	13.25	20	2,347	0.85%
2018/10/05	51	14.44	52	14.10	14.10	-1	2,236	-0.04%
2018/10/04	5	14.50	0	0.00	14.45	5	2,187	0.23%
2018/10/02	2	14.45	0	0.00	14.55	2	2,134	0.09%
2018/10/01	0	0.00	1	14.55	14.60	-1	2,073	-0.05%
2018/09/26	10	14.35	0	0.00	14.40	10	1,976	0.51%
2018/09/25	1	14.55	2	14.40	14.30	-1	1,975	-0.05%
2018/09/21	1	14.50	5	14.34	14.50	-4	1,943	-0.21%
2018/09/20	41	14.46	34	14.48	14.40	7	1,886	0.37%
2018/09/19	15	13.88	2	13.93	14.15	13	1,752	0.74%
2018/09/17	1	13.60	0	0.00	13.55	1	1,580	0.06%
2018/09/10	4	13.60	0	0.00	13.50	4	1,518	0.26%
2018/09/03	0	0.00	2	13.50	13.55	-2	1,490	-0.13%
2018/08/30	2	13.50	0	0.00	13.50	2	1,472	0.14%
2018/08/28	0	0.00	3	13.60	13.55	-3	1,485	-0.20%
2018/08/24	1	13.50	0	0.00	13.50	1	1,505	0.07%
2018/08/22	1	13.65	0	0.00	13.65	1	1,511	0.07%
2018/08/21	1	13.55	0	0.00	13.55	1	1,488	0.07%
2018/08/20	1	13.65	0	0.00	13.60	1	1,466	0.07%
2018/08/17	3	13.52	2	13.50	13.55	1	1,424	0.07%
2018/08/15	2	13.20	23	13.55	13.20	-21	1,346	-1.56%
2018/08/14	0	0.00	2	13.20	13.20	-2	1,119	-0.18%
2018/08/13	3	13.13	0	0.00	13.05	3	1,093	0.27%
2018/08/10	0	0.00	1	13.10	13.25	-1	1,055	-0.09%
2018/08/08	0.1	12.90	5	12.85	12.95	-4.9	998	-0.49%
2018/08/07	0.1	12.85	0	0.00	12.85	0.1	999	0.01%
2018/08/06	1	12.90	0	0.00	12.90	1	1,004	0.10%
2018/08/03	5	13.05	0	0.00	12.90	5	990	0.50%
2018/07/11	1	12.05	0	0.00	12.10	1	927	0.11%
2018/07/06	0	0.00	1	12.35	12.40	-1	946	-0.11%
2018/07/03	0.4	12.60	0	0.00	12.60	0.4	1,017	0.04%
2018/06/29	0.2	12.55	0	0.00	12.55	0.2	1,001	0.02%
2018/06/28	0	0.00	2	12.50	12.50	-2	983	-0.20%
2018/06/22	2	12.55	0	0.00	12.55	2	939	0.21%
2018/06/15	1	12.65	0	0.00	12.65	1	945	0.11%
2018/06/04	30	12.85	0	0.00	12.85	30	986	3.04%
2018/05/31	1	12.65	0	0.00	12.85	1	936	0.11%
2018/05/22	20	12.70	0	0.00	12.65	20	907	2.20%
2018/05/18	1	12.70	0	0.00	12.70	1	907	0.11%
2018/05/09	0.2	12.50	0	0.00	12.50	0.2	889	0.02%
2018/05/04	2	12.70	0	0.00	12.60	2	880	0.23%
2018/04/19	1	12.95	0	0.00	12.95	1	858	0.12%
2018/04/18	1	12.90	0	0.00	12.90	1	858	0.12%
2018/04/17	1	12.95	0	0.00	12.90	1	855	0.12%
2018/04/11	1	13.05	0	0.00	13.15	1	835	0.12%
2018/04/10	0	0.00	1	13.10	13.10	-1	832	-0.12%
2018/04/09	3	13.07	0	0.00	13.05	3	787	0.38%
2018/04/02	1	13.10	0	0.00	13.05	1	788	0.13%
2018/03/30	1	13.10	0	0.00	13.10	1	789	0.13%
2018/03/23	0	0.00	6	13.00	13.05	-6	797	-0.75%
2018/03/19	2	13.10	0	0.00	13.05	2	806	0.25%
2018/03/12	0.3	13.25	0	0.00	13.30	0.3	704	0.04%
2018/03/08	1	13.40	0	0.00	13.45	1	702	0.14%
2018/03/05	0.1	13.40	0	0.00	13.45	0.1	719	0.01%
2018/02/22	0	13.25	0	0.00	13.25	0	729	0.00%
2018/02/09	1	13.00	0	0.00	13.10	1	728	0.14%
2018/02/07	14	13.25	0	0.00	13.10	14	715	1.96%
2018/01/19	1	13.95	0	0.00	13.95	1	770	0.13%
2018/01/08	1	14.10	0	0.00	14.05	1	813	0.12%
2018/01/03	0	0.00	1	14.25	14.10	-1	921	-0.11%